TSXV - Free Realtime Quote CAD

Brixton Metals Corporation (BBB.V)

Compare
0.0550
-0.0050
(-8.33%)
As of 1:14:41 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.06000.06000.05500.05500.0550298,000
Jan 23, 20250.06000.06000.06000.06000.060048,000
Jan 22, 20250.05500.06000.05500.06000.06007,700
Jan 21, 20250.05500.05500.05500.05500.0550152,800
Jan 20, 20250.06000.06000.06000.06000.06002,000
Jan 17, 20250.06000.06000.06000.06000.060062,500
Jan 16, 20250.05500.06000.05500.06000.0600139,800
Jan 15, 20250.05500.05500.05500.05500.0550112,000
Jan 14, 20250.05500.05500.05000.05000.0500280,000
Jan 13, 20250.04500.05000.04500.05000.05001,396,500
Jan 10, 20250.05500.05500.05500.05500.0550418,700
Jan 9, 20250.06000.06000.06000.06000.0600-
Jan 8, 20250.06500.06500.05500.06000.0600155,800
Jan 7, 20250.06000.06500.06000.06500.0650261,300
Jan 6, 20250.06500.06500.06000.06500.06501,121,100
Jan 3, 20250.06500.06500.06000.06500.0650466,600
Jan 2, 20250.06000.06500.06000.06500.065016,000
Dec 31, 20240.06000.06000.06000.06000.060031,000
Dec 30, 20240.06500.06500.06000.06000.0600113,700
Dec 27, 20240.06500.06500.06000.06000.06008,600
Dec 24, 20240.06000.06500.06000.06500.065065,300
Dec 23, 20240.06000.06500.06000.06500.0650115,800
Dec 20, 20240.06500.06500.06500.06500.0650121,000
Dec 19, 20240.06500.06500.06500.06500.0650307,900
Dec 18, 20240.07000.07500.06500.06500.0650242,500
Dec 17, 20240.06500.07000.06500.07000.070039,500
Dec 16, 20240.07000.07000.06800.07000.0700473,000
Dec 13, 20240.07000.07000.07000.07000.0700233,300
Dec 12, 20240.06500.07000.06500.07000.0700154,000
Dec 11, 20240.07000.07000.07000.07000.0700234,000
Dec 10, 20240.06000.07000.06000.07000.07002,447,700
Dec 9, 20240.06500.06500.06000.06500.0650784,300
Dec 6, 20240.06000.06500.06000.06300.0630240,800
Dec 5, 20240.06000.06500.06000.06500.0650279,000
Dec 4, 20240.06000.06000.06000.06000.0600100,000
Dec 3, 20240.06000.06000.06000.06000.060011,000
Dec 2, 20240.06500.06500.06000.06500.0650396,600
Nov 29, 20240.06500.06500.06500.06500.0650315,400
Nov 28, 20240.06500.06500.06000.06000.060024,000
Nov 27, 20240.06500.06500.06500.06500.065027,000
Nov 26, 20240.06000.07000.06000.07000.0700235,300
Nov 25, 20240.06000.06500.06000.06500.065054,000
Nov 22, 20240.07000.07000.06500.06500.065076,500
Nov 21, 20240.06500.06500.06300.06500.0650366,800
Nov 20, 20240.07000.07000.06500.06500.0650505,800
Nov 19, 20240.07000.07500.07000.07000.0700527,600
Nov 18, 20240.07500.07500.07500.07500.0750166,400
Nov 15, 20240.07500.07500.07000.07500.07509,200
Nov 14, 20240.07000.07500.07000.07500.0750114,000
Nov 13, 20240.07000.07000.06500.06500.0650193,100
Nov 12, 20240.07500.07500.06500.07000.0700122,100
Nov 11, 20240.07500.07500.07000.07000.070011,300
Nov 8, 20240.07500.07500.07500.07500.075063,200
Nov 7, 20240.08000.08000.07500.07500.0750224,000
Nov 6, 20240.08500.08500.08000.08000.080098,000
Nov 5, 20240.08000.08000.07500.07500.075032,400
Nov 4, 20240.08500.08500.07500.08000.0800365,300
Nov 1, 20240.08500.08500.08500.08500.085046,700
Oct 31, 20240.08500.08500.08500.08500.085064,400
Oct 30, 20240.09000.09000.09000.09000.090083,300
Oct 29, 20240.09000.09000.09000.09000.0900131,900
Oct 28, 20240.08500.09000.08500.09000.09007,200
Oct 25, 20240.08500.08500.08500.08500.0850-
Oct 24, 20240.09000.09000.08500.08500.0850210,800
Oct 23, 20240.09500.09500.09000.09000.090061,900
Oct 22, 20240.09000.09300.09000.09300.0930107,400
Oct 21, 20240.08500.09000.08500.09000.0900190,400
Oct 18, 20240.08000.08500.08000.08500.0850101,500
Oct 17, 20240.08500.08500.08500.08500.0850152,000
Oct 16, 20240.08000.08500.08000.08300.0830516,300
Oct 15, 20240.08500.08500.08000.08000.0800131,300
Oct 11, 20240.08000.08000.08000.08000.0800305,000
Oct 10, 20240.08000.08000.08000.08000.08007,500
Oct 9, 20240.08500.08500.08000.08000.0800120,000
Oct 8, 20240.08500.08500.08000.08000.0800386,800
Oct 7, 20240.08000.08000.08000.08000.08006,500
Oct 4, 20240.08000.08000.08000.08000.0800600
Oct 3, 20240.08500.08500.08000.08000.0800719,300
Oct 2, 20240.08000.09000.08000.09000.090028,400
Oct 1, 20240.08500.08500.08500.08500.085038,300
Sep 30, 20240.09000.09000.08500.08500.085030,000
Sep 27, 20240.08500.08500.08500.08500.085052,500
Sep 26, 20240.09000.09500.09000.09000.0900263,700
Sep 25, 20240.09000.09000.09000.09000.090027,200
Sep 24, 20240.08500.09000.08500.09000.0900135,100
Sep 23, 20240.08000.08500.08000.08500.085072,500
Sep 20, 20240.08000.08500.08000.08500.0850164,700
Sep 19, 20240.08500.08500.08500.08500.0850545,100
Sep 18, 20240.08500.08500.08000.08500.0850665,300
Sep 17, 20240.09000.09000.08500.08500.0850900,700
Sep 16, 20240.09000.09000.08500.08500.0850243,800
Sep 13, 20240.09000.09000.08500.09000.0900950,300
Sep 12, 20240.09000.09000.08500.09000.0900318,100
Sep 11, 20240.09000.09000.08500.08500.0850402,500
Sep 10, 20240.09000.09000.09000.09000.0900277,100
Sep 9, 20240.09000.09500.09000.09500.095081,500
Sep 6, 20240.09000.09500.09000.09000.0900150,300
Sep 5, 20240.09500.09500.09500.09500.0950-
Sep 4, 20240.09500.09500.09500.09500.095081,100
Sep 3, 20240.10000.10000.09000.09000.0900118,500
Aug 30, 20240.10000.10000.10000.10000.1000146,800
Aug 29, 20240.09500.10000.09500.10000.1000142,500
Aug 28, 20240.10500.10500.10000.10000.100059,400
Aug 27, 20240.10000.10500.10000.10500.10501,800
Aug 26, 20240.10000.10500.10000.10500.1050157,200
Aug 23, 20240.10000.10500.10000.10500.105061,000
Aug 22, 20240.10000.10000.10000.10000.10006,500
Aug 21, 20240.10000.10500.10000.10000.100034,500
Aug 20, 20240.10500.10500.10500.10500.105019,500
Aug 19, 20240.10000.11000.10000.10500.1050284,600
Aug 16, 20240.10000.10000.09500.10000.100057,500
Aug 15, 20240.09500.10000.09500.10000.1000125,000
Aug 14, 20240.09000.09000.09000.09000.0900400
Aug 13, 20240.09000.09000.09000.09000.090019,300
Aug 12, 20240.08500.09000.08500.09000.090046,400
Aug 9, 20240.09000.09000.09000.09000.09007,300
Aug 8, 20240.09500.09500.09000.09000.0900145,500
Aug 7, 20240.09500.09500.09500.09500.095017,900
Aug 6, 20240.09500.09500.09500.09500.0950110,400
Aug 2, 20240.10000.10000.10000.10000.100080,400
Aug 1, 20240.10000.10000.10000.10000.1000541,900
Jul 31, 20240.10000.10000.09500.10000.100034,000
Jul 30, 20240.10000.10000.09500.10000.100066,500
Jul 29, 20240.10500.10500.09500.10000.100058,900
Jul 26, 20240.10500.10500.09500.10500.105086,000
Jul 25, 20240.10000.10000.10000.10000.100084,400
Jul 24, 20240.11000.11000.10500.11000.110062,000
Jul 23, 20240.10500.11000.10500.11000.1100124,400
Jul 22, 20240.10500.10500.10500.10500.105082,500
Jul 19, 20240.10000.10500.10000.10500.1050103,700
Jul 18, 20240.10500.10500.10500.10500.1050-
Jul 17, 20240.10500.10500.10500.10500.1050146,100
Jul 16, 20240.10000.10000.10000.10000.100089,900
Jul 15, 20240.09000.10000.09000.10000.1000350,400
Jul 12, 20240.09000.09500.09000.09000.0900221,000
Jul 11, 20240.08500.09000.08500.09000.0900243,500
Jul 10, 20240.09000.09000.08500.09000.0900481,600
Jul 9, 20240.09000.09000.09000.09000.090094,200
Jul 8, 20240.09000.09500.09000.09500.0950173,100
Jul 5, 20240.09500.09500.09500.09500.0950189,900
Jul 4, 20240.09000.09000.09000.09000.09006,000
Jul 3, 20240.08500.09000.08500.09000.0900156,100
Jul 2, 20240.09500.09500.08500.08500.085034,600
Jun 28, 20240.08500.09500.08500.09500.095014,100
Jun 27, 20240.09500.09500.09000.09000.090098,000
Jun 26, 20240.10000.10000.09500.09500.095077,400
Jun 25, 20240.09000.09500.09000.09500.095085,200
Jun 24, 20240.09500.09500.08500.09000.0900329,500
Jun 21, 20240.09500.10000.09000.09500.0950462,900
Jun 20, 20240.10000.10000.09500.09500.0950189,100
Jun 19, 20240.10000.10000.10000.10000.100033,500
Jun 18, 20240.10000.10000.09800.10000.1000100,000
Jun 17, 20240.09500.10000.09500.09500.095025,600
Jun 14, 20240.10000.10000.10000.10000.100063,000
Jun 13, 20240.10000.10000.09500.10000.100041,000
Jun 12, 20240.10000.10000.10000.10000.100055,500
Jun 11, 20240.10000.10000.09500.10000.1000160,800
Jun 10, 20240.10500.10500.10000.10000.1000329,800
Jun 7, 20240.10500.11000.10500.10500.1050150,500
Jun 6, 20240.10500.11000.10500.11000.1100150,500
Jun 5, 20240.11000.11000.10500.10500.105094,000
Jun 4, 20240.10500.11000.10500.11000.110087,200
Jun 3, 20240.10000.10500.10000.10500.1050852,800
May 31, 20240.11000.11000.10000.10000.1000349,000
May 30, 20240.11000.11000.10500.11000.1100422,500
May 29, 20240.11000.11000.11000.11000.110015,200
May 28, 20240.11500.11500.11500.11500.115044,500
May 27, 20240.12000.12000.11500.11500.1150289,600
May 24, 20240.12000.12000.11500.12000.1200135,000
May 23, 20240.12000.12000.12000.12000.1200313,600
May 22, 20240.13000.13000.12000.12000.1200772,200
May 21, 20240.13000.13000.12500.13000.1300916,000
May 17, 20240.12000.13500.12000.13000.1300960,400
May 16, 20240.12000.12000.11500.11500.1150128,500
May 15, 20240.11000.12000.11000.11500.1150124,400
May 14, 20240.12000.12000.11500.11500.1150213,500
May 13, 20240.11500.12000.11500.11500.1150143,100
May 10, 20240.12000.12000.11500.12000.1200295,000
May 9, 20240.12000.12000.11500.11500.1150193,500
May 8, 20240.11500.11500.11500.11500.1150-
May 7, 20240.12000.12000.11500.11500.11502,500
May 6, 20240.12000.12000.12000.12000.1200187,000
May 3, 20240.12000.12000.11500.12000.120071,000
May 2, 20240.11500.12000.11500.12000.120016,000
May 1, 20240.11500.12000.11500.11500.1150125,900
Apr 30, 20240.11500.12000.11000.12000.1200111,700
Apr 29, 20240.11500.12000.11500.12000.1200150,200
Apr 26, 20240.11500.11500.11500.11500.1150124,800
Apr 25, 20240.12000.12500.11000.11000.1100879,000
Apr 24, 20240.11500.11500.11000.11000.1100300,300
Apr 23, 20240.12000.12000.11500.12000.1200347,500
Apr 22, 20240.12000.12000.11500.11500.1150417,300
Apr 19, 20240.11500.12000.11500.11500.1150240,000
Apr 18, 20240.11500.12000.11500.12000.1200226,900
Apr 17, 20240.11000.11500.11000.11500.115091,000
Apr 16, 20240.11000.11500.11000.11500.1150132,400
Apr 15, 20240.11500.11500.11500.11500.115061,400
Apr 12, 20240.12500.12500.11500.11500.1150467,000
Apr 11, 20240.12500.12500.12000.12000.12001,069,900
Apr 10, 20240.13000.13000.12000.12500.1250336,900
Apr 9, 20240.12000.13500.11500.13000.13002,449,500
Apr 8, 20240.12500.12500.11500.12000.1200275,300
Apr 5, 20240.12500.12500.11500.12000.1200643,800
Apr 4, 20240.10500.13000.10500.12000.12001,390,100
Apr 3, 20240.10000.11000.09500.10500.10502,871,100
Apr 2, 20240.10000.10000.09000.09500.0950907,900
Apr 1, 20240.09500.10000.09500.09500.09501,356,800
Mar 28, 20240.10000.10000.09000.09500.09501,183,400
Mar 27, 20240.10000.10000.09500.09500.09501,803,300
Mar 26, 20240.11000.11000.10000.10000.1000169,300
Mar 25, 20240.11500.11500.11000.11000.1100191,500
Mar 22, 20240.11500.11500.11500.11500.1150158,100
Mar 21, 20240.12000.12000.11500.11500.115014,400
Mar 20, 20240.12500.12500.12000.12000.1200234,500
Mar 19, 20240.12500.13000.12500.12500.125022,000
Mar 18, 20240.13000.13500.12500.13000.1300245,500
Mar 15, 20240.12000.12500.12000.12500.1250356,700
Mar 14, 20240.12000.12500.12000.12000.120075,500
Mar 13, 20240.12000.12500.12000.12500.1250368,500
Mar 12, 20240.13000.13000.12500.12500.125032,500
Mar 11, 20240.12500.13000.12500.13000.130041,800
Mar 8, 20240.12500.13000.12500.12500.1250114,100
Mar 7, 20240.13500.14000.13000.13000.130075,800
Mar 6, 20240.13000.13500.13000.13000.130085,000
Mar 5, 20240.11500.13000.11500.13000.1300255,900
Mar 4, 20240.11000.12000.11000.11500.115064,900
Mar 1, 20240.10000.11500.10000.11500.1150130,000
Feb 29, 20240.09500.10500.09500.10000.100045,900
Feb 28, 20240.09500.10000.09500.09500.095031,600
Feb 27, 20240.10000.10000.09500.09500.0950307,000
Feb 26, 20240.10500.10500.09500.09500.0950342,700
Feb 23, 20240.11000.11000.10000.10500.1050326,200
Feb 22, 20240.11000.11000.10500.11000.110099,400
Feb 21, 20240.11000.11000.10500.11000.110083,600
Feb 20, 20240.12000.12000.11000.11500.115078,500
Feb 16, 20240.11500.12000.11500.12000.120060,700
Feb 15, 20240.11500.11500.11500.11500.115035,400
Feb 14, 20240.11500.11500.11000.11500.1150117,200
Feb 13, 20240.11500.12000.11500.11500.115016,100
Feb 12, 20240.11500.12000.11500.12000.120032,500
Feb 9, 20240.12500.12500.12000.12000.120021,900
Feb 8, 20240.11500.12000.11500.12000.120034,000
Feb 7, 20240.12500.12500.12000.12000.1200131,500
Feb 6, 20240.13000.13000.12500.12500.1250157,000
Feb 5, 20240.12500.14000.12500.14000.1400181,000
Feb 2, 20240.13000.13500.13000.13000.130032,000
Feb 1, 20240.14000.14000.13500.13500.135037,500
Jan 31, 20240.13000.14000.13000.13500.1350260,600
Jan 30, 20240.11500.13000.11500.13000.130073,500
Jan 29, 20240.11500.12000.11500.11500.115018,900
Jan 26, 20240.11000.12000.11000.12000.120079,100
Jan 25, 20240.11000.11000.11000.11000.110093,400
Jan 24, 20240.11000.11000.11000.11000.110094,700

Related Tickers