Skip to main content
Brixton Metals Corporation (TSXV:BBB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
At close: Dec 5, 2025

Brixton Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.07-23,688
Dec 4, 20250.070.070.070.070.077.69%111,392
Dec 3, 20250.070.070.070.070.07-21,000
Dec 2, 20250.070.070.070.070.07-7.14%149,225
Dec 1, 20250.070.070.070.070.077.69%276,615
Nov 28, 20250.070.070.070.070.07-225,983
Nov 27, 20250.080.080.070.070.07-7.14%484,550
Nov 26, 20250.070.070.070.070.077.69%580,170
Nov 25, 20250.060.070.060.070.078.33%12,012
Nov 24, 20250.060.070.060.060.069.09%48,403
Nov 21, 20250.060.060.060.060.06-8.33%117,200
Nov 20, 20250.060.060.060.060.06-143,000
Nov 19, 20250.060.060.060.060.06-946,000
Nov 18, 20250.060.060.060.060.06-1,096,903
Nov 17, 20250.070.070.060.060.06-7.69%313,208
Nov 14, 20250.070.070.070.070.07-7.14%133,000
Nov 13, 20250.070.070.070.070.07-327,333
Nov 12, 20250.070.080.070.070.07-658,584
Nov 11, 20250.070.070.070.070.07-141,666
Nov 10, 20250.070.070.070.070.077.69%307,550
Nov 7, 20250.060.070.060.070.07-36,200
Nov 6, 20250.070.070.070.070.07-119,095
Nov 5, 20250.070.070.060.070.07-7.14%566,831
Nov 4, 20250.070.070.070.070.07-7,586
Nov 3, 20250.070.070.070.070.07-143,735
Oct 31, 20250.070.070.070.070.07-87,300
Oct 30, 20250.070.070.070.070.07-190,800
Oct 29, 20250.070.070.070.070.077.69%221,707
Oct 28, 20250.070.070.070.070.07-7.14%139,600
Oct 27, 20250.070.070.070.070.07-6.67%1,348,964
Oct 24, 20250.080.080.070.080.08-20,416
Oct 23, 20250.080.080.070.080.08-96,000
Oct 22, 20250.080.080.080.080.08-6.25%253,600
Oct 21, 20250.080.080.080.080.08-128,000
Oct 20, 20250.080.080.080.080.086.67%171,933
Oct 17, 20250.090.090.080.080.08-6.25%824,414
Oct 16, 20250.090.090.080.080.08-5.88%607,974
Oct 15, 20250.090.100.090.090.096.25%1,896,000
Oct 14, 20250.090.090.080.080.08-3.03%711,204
Oct 10, 20250.090.090.080.080.083.13%670,889
Oct 9, 20250.080.080.080.080.08-135,565
Oct 8, 20250.080.080.080.080.08-817,050
Oct 7, 20250.080.090.080.080.0814.29%3,361,861
Oct 6, 20250.080.080.070.070.07-68,876
Oct 3, 20250.070.070.070.070.07-6.67%310,239
Oct 2, 20250.070.080.070.080.087.14%272,807
Oct 1, 20250.080.080.070.070.07-6.67%399,057
Sep 30, 20250.080.080.070.080.08-418,253
Sep 29, 20250.080.080.080.080.08-6.25%170,785
Sep 26, 20250.080.080.080.080.08-94,195
Sep 25, 20250.080.080.080.080.086.67%212,958
Sep 24, 20250.080.080.080.080.08-6.25%452,250
Sep 23, 20250.080.080.080.080.08-592,010
Sep 22, 20250.080.080.080.080.086.67%2,070,998
Sep 19, 20250.080.080.070.080.087.14%384,113
Sep 18, 20250.080.080.070.070.07-12.50%140,600
Sep 17, 20250.080.080.070.080.08-444,663
Sep 16, 20250.080.080.070.080.086.67%283,289
Sep 15, 20250.080.080.070.080.08-6.25%754,264
Sep 12, 20250.080.080.080.080.086.67%1,071,400
Sep 11, 20250.080.080.080.080.08-6.25%266,555
Sep 10, 20250.080.080.080.080.08-5,216,753
Sep 9, 20250.080.080.080.080.086.67%293,000
Sep 8, 20250.080.080.080.080.08-255,500
Sep 5, 20250.080.080.080.080.08-6.25%203,000
Sep 4, 20250.080.080.080.080.08-88,025
Sep 3, 20250.090.090.080.080.08-11.11%1,143,875
Sep 2, 20250.090.090.080.090.0912.50%367,261
Aug 29, 20250.080.080.080.080.08-251,988
Aug 28, 20250.080.080.070.080.086.67%828,816
Aug 27, 20250.080.080.080.080.08-708,700
Aug 26, 20250.090.090.080.080.08-6.25%241,700
Aug 25, 20250.080.080.080.080.08-172,450
Aug 22, 20250.090.090.080.080.08-587,000
Aug 21, 20250.090.090.080.080.08-5.88%529,978
Aug 20, 20250.090.100.090.090.09-5.56%222,300
Aug 19, 20250.090.090.090.090.09-220,670
Aug 18, 20250.090.090.090.090.09-12,700
Aug 15, 20250.090.090.090.090.09-35,667
Aug 14, 20250.090.090.090.090.09-139,500
Aug 13, 20250.100.100.090.090.09-5.26%60,000
Aug 12, 20250.100.100.100.100.10-24,503
Aug 11, 20250.110.110.090.100.10-249,844
Aug 8, 20250.110.110.100.100.10-5.00%50,242
Aug 7, 20250.100.110.100.100.10-4.76%52,000
Aug 6, 20250.100.110.100.110.1110.53%72,019
Aug 5, 20250.100.100.100.100.10-5.00%158,125
Aug 1, 20250.110.110.100.100.10-9.09%83,676
Jul 31, 20250.110.110.110.110.1110.00%1,428
Jul 30, 20250.100.100.100.100.10-21,780
Jul 29, 20250.100.100.100.100.1011.11%15,000
Jul 28, 20250.100.100.090.090.09-5.26%18,080
Jul 25, 20250.090.100.090.100.105.56%175,929
Jul 24, 20250.090.100.090.090.095.88%956,500
Jul 23, 20250.090.090.090.090.09-481,463
Jul 22, 20250.100.110.090.090.09-15.00%778,327
Jul 21, 20250.100.100.100.100.10-278,800
Jul 18, 20250.110.110.100.100.10-129,044
Jul 17, 20250.100.100.100.100.10-4.76%66,250
Jul 16, 20250.110.110.100.110.11-153,480