Skip to main content
Britannia Life Sciences Inc. (CSE:BLAB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0050 (5.88%)
Dec 4, 2025, 5:26 PM EST

Britannia Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.090.090.090.095.88%5,000
Dec 3, 20250.090.090.090.090.09-22,000
Dec 2, 20250.100.100.080.090.09-5.56%195,150
Dec 1, 20250.090.090.090.090.09-2,330
Nov 28, 20250.090.090.090.090.09-2,000
Nov 27, 20250.090.090.090.090.09-11,014
Nov 26, 20250.090.090.090.090.09-40,000
Nov 24, 20250.090.090.090.090.09-30,000
Nov 21, 20250.090.090.090.090.09-53,000
Nov 20, 20250.090.090.090.090.09-5.26%9,500
Nov 17, 20250.100.100.100.100.10-5.00%15,000
Nov 14, 20250.090.100.090.100.105.26%524,000
Nov 13, 20250.100.100.100.100.10-58,000
Nov 12, 20250.100.100.100.100.10-5.00%53,500
Nov 10, 20250.100.100.100.100.10-73,917
Nov 7, 20250.100.100.100.100.10-531
Nov 6, 20250.100.100.100.100.10-4.76%14,578
Nov 4, 20250.110.110.110.110.11-60,100
Nov 3, 20250.100.110.100.110.11-4.55%14,500
Oct 31, 20250.090.110.090.110.1115.79%362,500
Oct 28, 20250.100.100.100.100.10-2,000
Oct 27, 20250.100.100.100.100.10-5,000
Oct 23, 20250.100.100.100.100.10-6,000
Oct 22, 20250.100.100.090.100.10-38,000
Oct 21, 20250.100.100.100.100.10-88,000
Oct 20, 20250.100.100.100.100.10-51,000
Oct 17, 20250.100.100.100.100.10-5.00%470,402
Oct 15, 20250.100.110.100.100.10-33,000
Oct 14, 20250.110.110.100.100.10-4.76%151,500
Oct 10, 20250.110.110.100.110.115.00%36,000
Oct 9, 20250.110.110.100.100.105.26%17,584
Oct 8, 20250.100.100.100.100.10-24,500
Oct 7, 20250.110.110.080.100.10-32.14%305,201
Oct 6, 20250.090.140.090.140.1447.37%674,250
Oct 3, 20250.090.100.090.100.1011.76%134,500
Oct 2, 20250.090.090.090.090.09-5,000
Sep 29, 20250.090.090.090.090.09-10.53%10,160
Sep 26, 20250.100.100.090.100.10-237,095
Sep 25, 20250.080.100.080.100.1018.75%386,000
Sep 24, 20250.080.080.080.080.08-1,000
Sep 23, 20250.080.080.080.080.08-25,000
Sep 22, 20250.080.080.080.080.0823.08%75,230
Sep 3, 20250.070.070.070.070.07-18.75%48,000
Sep 2, 20250.070.080.070.080.0814.29%296,000
Aug 28, 20250.070.070.070.070.07-125,300
Aug 26, 20250.070.070.070.070.07-120,263
Aug 22, 20250.070.070.070.070.07-2,500
Aug 21, 20250.080.080.070.070.07-12.50%1,868,102
Aug 20, 20250.080.080.080.080.08-5.88%80,700
Aug 18, 20250.090.090.090.090.0921.43%21,110
Aug 15, 20250.070.070.070.070.077.69%44,300
Aug 14, 20250.070.070.060.070.07-13.33%73,396
Aug 13, 20250.080.080.080.080.08-11.76%57,000
Aug 12, 20250.090.090.090.090.096.25%3,000
Aug 11, 20250.080.080.080.080.08-69,000
Aug 6, 20250.090.090.080.080.08-11.11%52,400
Aug 5, 20250.090.100.090.090.09-1,192,000
Jul 31, 20250.090.090.090.090.09-15,630
Jul 30, 20250.100.100.090.090.09-5.26%74,650
Jul 29, 20250.090.100.090.100.10-5.00%54,348
Jul 28, 20250.100.100.100.100.10-126,508
Jul 25, 20250.100.100.100.100.1011.11%12,828
Jul 24, 20250.100.100.090.090.09-291,400
Jul 23, 20250.100.120.090.090.095.88%767,500
Jul 22, 20250.070.090.070.090.0930.77%452,330
Jul 17, 20250.070.070.070.070.07-7.14%1,537,871
Jul 16, 20250.070.070.070.070.0716.67%892,857
Jul 14, 20250.070.070.060.060.06-14.29%176,797
Jul 9, 20250.070.070.070.070.07-50,000
Jul 4, 20250.070.070.070.070.0716.67%80,714
Jul 3, 20250.060.060.060.060.06-10,133
Jun 26, 20250.060.060.060.060.06-7.69%10,000
Jun 20, 20250.070.070.070.070.07-18,000
Jun 13, 20250.070.070.070.070.07-13,001
Jun 12, 20250.070.070.070.070.078.33%3,000
Jun 10, 20250.060.060.060.060.06-1,600