Canada Markets open in 1 hr 53 mins

BrainChip Holdings Ltd (BRCHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6100-0.0250 (-3.94%)
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 20220.63000.63000.61000.61000.610028,400
Jun 27, 20220.68000.68000.63500.63500.63508,400
Jun 24, 20220.67000.67000.64000.66000.660027,300
Jun 23, 20220.59000.65800.59000.65800.658049,000
Jun 22, 20220.60600.65000.60000.62500.625047,800
Jun 21, 20220.57000.64000.57000.63100.631087,200
Jun 17, 20220.63300.64000.59800.63400.634036,900
Jun 16, 20220.59200.63300.58000.63100.631021,400
Jun 15, 20220.52200.59900.52200.59900.5990203,900
Jun 14, 20220.55000.61000.55000.58000.5800109,000
Jun 13, 20220.64000.64000.58000.60600.6060100,800
Jun 10, 20220.57600.64300.57600.64000.640078,500
Jun 09, 20220.68300.68300.65000.65000.6500157,900
Jun 08, 20220.72200.72200.68000.70900.7090170,800
Jun 07, 20220.75200.75200.73000.73300.733076,700
Jun 06, 20220.78100.78100.70300.76400.764050,800
Jun 03, 20220.82900.82900.75100.77000.770037,500
Jun 02, 20220.73000.83000.73000.81000.810065,400
Jun 01, 20220.82000.83000.76000.76900.769061,100
May 31, 20220.77000.83400.77000.82000.820060,900
May 27, 20220.73500.80000.73500.80000.800035,900
May 26, 20220.79100.80000.77000.79100.791056,100
May 25, 20220.77400.79500.71400.79400.794034,100
May 24, 20220.89500.89500.82100.82800.828065,100
May 23, 20220.85600.94000.85600.94000.9400229,900
May 20, 20220.81000.83100.81000.82500.825037,200
May 19, 20220.73600.79900.73600.79000.790068,900
May 18, 20220.83000.83000.75400.77400.774029,000
May 17, 20220.80000.81000.78900.81000.810030,400
May 16, 20220.73200.79500.73200.79000.790021,200
May 13, 20220.70000.78000.70000.76500.765036,000
May 12, 20220.75000.75000.69300.70500.705061,400
May 11, 20220.73600.80000.72100.74000.740052,900
May 10, 20220.79000.79000.70000.76500.7650389,100
May 09, 20220.78000.81800.76000.81000.8100192,800
May 06, 20220.81100.81100.70000.72400.724030,400
May 05, 20220.70000.73000.68000.71500.7150128,500
May 04, 20220.66000.66000.63000.66000.6600163,200
May 03, 20220.65000.69000.65000.66000.660014,100
May 02, 20220.69300.69300.64000.65000.650061,300
Apr 29, 20220.66800.68500.66800.68300.683075,800
Apr 28, 20220.66900.66900.65900.66800.668052,500
Apr 27, 20220.59500.66900.59500.65200.652019,400
Apr 26, 20220.62900.68000.60000.63000.6300365,800
Apr 25, 20220.64000.67000.63000.65300.653070,200
Apr 22, 20220.63500.71000.63500.65500.6550237,400
Apr 21, 20220.77100.78000.70000.74000.7400136,500
Apr 20, 20220.72000.78000.72000.77000.770098,800
Apr 19, 20220.64100.72800.64100.70500.705032,600
Apr 18, 20220.67500.68900.64400.68000.680038,800
Apr 14, 20220.71800.72000.67000.70000.700085,300
Apr 13, 20220.69500.71000.65000.70500.705082,300
Apr 12, 20220.66000.71000.65000.69000.6900142,500
Apr 11, 20220.71500.72000.69000.71800.718064,300
Apr 08, 20220.72700.73500.71700.72900.729012,800
Apr 07, 20220.74000.74000.71500.72700.727067,800
Apr 06, 20220.75000.75000.73000.73300.733094,000
Apr 05, 20220.81000.81000.68500.74400.7440137,000
Apr 04, 20220.73600.80000.72500.80000.8000116,400
Apr 01, 20220.73300.73500.72200.72200.722060,100
Mar 31, 20220.79000.79000.71000.72900.7290109,100
Mar 30, 20220.66000.78000.66000.78000.7800111,000
Mar 29, 20220.73500.74000.71000.71900.7190113,200
Mar 28, 20220.71500.75500.70000.70000.7000189,400
Mar 25, 20220.76500.76500.75000.76500.765071,300
Mar 24, 20220.80600.80600.75000.78000.7800210,600
Mar 23, 20220.77400.86600.74500.86000.8600256,700
Mar 22, 20220.74000.74000.71000.74000.740037,800
Mar 21, 20220.64000.75000.64000.75000.750039,000
Mar 18, 20220.78000.78000.65500.75000.750089,900
Mar 17, 20220.66000.79500.66000.77700.777058,300
Mar 16, 20220.73500.73500.70000.72000.7200127,700
Mar 15, 20220.72000.76000.70000.74600.746097,500
Mar 14, 20220.80000.80000.70000.74800.748033,400
Mar 11, 20220.69000.83500.69000.80500.805065,800
Mar 10, 20220.88000.88000.80000.81600.816062,500
Mar 09, 20220.78000.85000.77000.83600.836076,900
Mar 08, 20220.68500.78000.68500.76500.7650155,800
Mar 07, 20220.85000.85000.72000.73000.7300164,900
Mar 04, 20220.89500.89500.76900.80900.8090287,500
Mar 03, 20220.94000.94000.90000.91000.910044,500
Mar 02, 20220.97000.97000.89000.94000.940088,600
Mar 01, 20220.92600.97500.88800.96300.963038,400
Feb 28, 20220.95000.95000.87000.92500.925073,200
Feb 25, 20220.87100.94100.86200.93800.938036,400
Feb 24, 20220.89500.89500.83300.86000.8600454,100
Feb 23, 20220.94100.95700.92800.95000.950084,900
Feb 22, 20220.90000.91400.83700.87300.8730254,100
Feb 18, 20220.96001.04000.96001.03001.0300116,400
Feb 17, 20221.10001.10001.00001.00501.0050122,500
Feb 16, 20221.08101.14001.05001.07001.070052,400
Feb 15, 20221.10001.10001.05001.08001.0800161,400
Feb 14, 20221.02001.14001.02001.10001.1000114,200
Feb 11, 20221.25001.25001.10001.14501.1450145,000
Feb 10, 20221.26001.26001.13001.21501.215077,800
Feb 09, 20221.25001.25001.18001.18001.1800101,100
Feb 08, 20221.19701.20001.15001.15001.1500110,500
Feb 07, 20221.08001.25001.08001.19001.1900215,200
Feb 04, 20221.15701.29001.15701.24001.2400117,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...