Brixton Metals Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.680	0.700	0.660	0.700	0.700	110,200
2026-07-27	0.770	0.790	0.690	0.700	0.700	554,200
2026-07-24	0.750	0.810	0.730	0.750	0.750	275,500
2026-07-23	0.790	0.800	0.740	0.760	0.760	116,000
2026-07-22	0.830	0.920	0.800	0.800	0.800	413,000
2026-07-21	0.710	0.850	0.690	0.790	0.790	826,800
2026-07-20	0.590	0.650	0.570	0.650	0.650	81,800
2026-07-17	0.590	0.600	0.590	0.590	0.590	6,600
2026-07-16	0.590	0.590	0.570	0.580	0.580	17,800
2026-07-15	0.560	0.570	0.530	0.570	0.570	116,000
2026-07-14	0.570	0.590	0.545	0.545	0.545	95,000
2026-07-13	0.580	0.590	0.560	0.570	0.570	128,500
2026-07-10	0.600	0.600	0.580	0.590	0.590	78,400
2026-07-09	0.600	0.600	0.570	0.590	0.590	80,900
2026-07-08	0.610	0.610	0.580	0.600	0.600	77,300
2026-07-07	0.630	0.650	0.620	0.630	0.630	20,100
2026-07-06	0.640	0.645	0.630	0.630	0.630	53,200
2026-07-03	0.670	0.730	0.660	0.680	0.680	27,000
2026-07-02	0.630	0.680	0.620	0.660	0.660	252,400
2026-06-30	0.650	0.655	0.630	0.630	0.630	30,200
2026-06-29	0.640	0.650	0.640	0.645	0.645	20,000
2026-06-26	0.650	0.650	0.640	0.640	0.640	7,000
2026-06-25	0.660	0.700	0.600	0.630	0.630	475,800
2026-06-24	0.700	0.700	0.660	0.670	0.670	48,600
2026-06-23	0.720	0.740	0.690	0.710	0.710	89,600
2026-06-22	0.710	0.740	0.710	0.730	0.730	58,200
2026-06-19	0.690	0.720	0.680	0.710	0.710	43,400
2026-06-18	0.650	0.720	0.650	0.690	0.690	159,200
2026-06-17	0.650	0.690	0.640	0.670	0.670	281,600
2026-06-16	0.640	0.650	0.620	0.640	0.640	303,900
2026-06-15	0.660	0.660	0.620	0.635	0.635	220,100
2026-06-12	0.630	0.650	0.600	0.630	0.630	253,200
2026-06-11	0.630	0.630	0.610	0.610	0.610	128,400
2026-06-10	0.640	0.640	0.600	0.600	0.600	54,700
2026-06-09	0.640	0.640	0.620	0.620	0.620	156,700
2026-06-08	0.670	0.680	0.610	0.625	0.625	167,500
2026-06-05	0.720	0.720	0.640	0.650	0.650	121,700
2026-06-04	0.730	0.740	0.700	0.700	0.700	234,800
2026-06-03	0.810	0.810	0.750	0.750	0.750	30,900
2026-06-02	0.800	0.800	0.780	0.780	0.780	22,000
2026-06-01	0.780	0.800	0.780	0.790	0.790	45,600
2026-05-29	0.790	0.800	0.750	0.770	0.770	93,900
2026-05-28	0.780	0.790	0.760	0.760	0.760	67,700
2026-05-27	0.800	0.800	0.770	0.780	0.780	44,300
2026-05-26	0.820	0.830	0.790	0.820	0.820	38,100
2026-05-25	0.800	0.840	0.800	0.820	0.820	53,600
2026-05-22	0.810	0.820	0.790	0.800	0.800	12,200
2026-05-21	0.780	0.800	0.760	0.800	0.800	87,000
2026-05-20	0.790	0.800	0.780	0.800	0.800	28,700
2026-05-19	0.770	0.810	0.770	0.790	0.790	20,400
2026-05-15	0.790	0.810	0.770	0.800	0.800	172,500
2026-05-14	0.810	0.820	0.790	0.810	0.810	141,100
2026-05-13	0.850	0.850	0.790	0.810	0.810	302,600
2026-05-12	0.850	0.850	0.830	0.840	0.840	80,600
2026-05-11	0.850	0.890	0.760	0.840	0.840	266,700
2026-05-08	0.830	0.890	0.800	0.830	0.830	203,800
2026-05-07	0.880	0.910	0.850	0.850	0.850	219,500
2026-05-06	0.895	0.900	0.880	0.880	0.880	117,700
2026-05-05	0.870	0.910	0.870	0.890	0.890	69,100
2026-05-04	0.890	0.910	0.890	0.900	0.900	26,700

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.