Want to see BRIA full AI Analyst Report?
BrilliA Inc. Class A (BRIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.35 | 1.38 | 1.25 | 1.38 | 1.38 | -1.43% | 5,874 | 1.49 |
| Oct 29, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -4.11% | 5,202 | 1.29 |
| Oct 28, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | +8.15% | 2,392 | 0.58 |
| Oct 27, 2026 | 1.40 | 1.49 | 1.33 | 1.35 | 1.35 | -3.50% | 5,791 | 1.39 |
| Oct 26, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | -2.85% | 1,282 | 0.30 |
| Oct 23, 2026 | 1.39 | 1.45 | 1.31 | 1.44 | 1.44 | +0.07% | 5,113 | 1.14 |
| Oct 22, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | +3.60% | 1,046 | 0.22 |
| Oct 21, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.79% | 3,062 | 0.62 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | +1.52% | 1,307 | 0.24 |
| Oct 19, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | -1.29% | 1,581 | 0.28 |
| Oct 16, 2026 | 1.36 | 1.44 | 1.36 | 1.40 | 1.40 | +4.25% | 2,614 | 0.42 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 2,093 | 0.15 |
| Oct 14, 2026 | 1.28 | 1.39 | 1.23 | 1.37 | 1.37 | -1.79% | 3,908 | 0.09 |
| Oct 13, 2026 | 1.37 | 1.40 | 1.25 | 1.40 | 1.40 | +0.43% | 3,397 | 0.08 |
| Oct 12, 2026 | 1.17 | 1.40 | 1.17 | 1.39 | 1.39 | +2.13% | 4,092 | 0.09 |
| Oct 09, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 1,065 | 0.02 |
| Oct 08, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | +2.19% | 1,294 | 0.03 |
| Oct 07, 2026 | 1.14 | 1.39 | 1.14 | 1.37 | 1.37 | -2.14% | 6,881 | 0.16 |
| Oct 06, 2026 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | +0.00% | 3,244 | 0.07 |
| Oct 05, 2026 | 1.39 | 1.48 | 1.29 | 1.40 | 1.40 | +0.07% | 9,074 | 0.21 |
| Oct 02, 2026 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | -0.07% | 3,491 | 0.08 |
| Oct 01, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | +1.45% | 2,075 | 0.05 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | -2.13% | 1,600 | 0.04 |
| Sep 29, 2026 | 1.37 | 1.44 | 1.31 | 1.41 | 1.41 | +1.44% | 7,351 | 0.17 |
| Sep 28, 2026 | 1.31 | 1.40 | 1.30 | 1.39 | 1.39 | -0.71% | 2,113 | 0.05 |
| Sep 25, 2026 | 1.33 | 1.50 | 1.33 | 1.40 | 1.40 | +1.45% | 2,880 | 0.07 |
| Sep 24, 2026 | 1.45 | 1.47 | 1.38 | 1.38 | 1.38 | -2.13% | 2,202 | 0.05 |
| Sep 23, 2026 | 1.40 | 1.41 | 1.32 | 1.41 | 1.41 | +0.71% | 4,460 | 0.10 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | -2.71% | 3,567 | 0.08 |
| Sep 21, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | +2.79% | 2,302 | 0.05 |
| Sep 18, 2026 | 1.39 | 1.42 | 1.34 | 1.40 | 1.40 | +0.72% | 4,387 | 0.10 |
| Sep 17, 2026 | 1.40 | 1.43 | 1.24 | 1.39 | 1.39 | -2.46% | 3,177 | 0.07 |
| Sep 16, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | -4.36% | 3,285 | 0.07 |
| Sep 15, 2026 | 1.40 | 1.54 | 1.36 | 1.49 | 1.49 | +6.43% | 5,680 | 0.12 |
| Sep 14, 2026 | 1.44 | 1.47 | 1.32 | 1.40 | 1.40 | -2.78% | 7,385 | 0.12 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.37 | 1.44 | 1.44 | -4.00% | 2,820 | 0.05 |
| Sep 10, 2026 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | +7.14% | 4,536 | 0.07 |
| Sep 09, 2026 | 1.45 | 1.54 | 1.26 | 1.40 | 1.40 | -5.41% | 23,187 | 0.37 |
| Sep 08, 2026 | 1.36 | 1.50 | 1.22 | 1.48 | 1.48 | +5.71% | 3,678 | 0.06 |
| Sep 07, 2026 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 3,936 | 0.06 |
| Sep 03, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +5.00% | 1,579 | 0.02 |
| Sep 02, 2026 | 1.45 | 1.47 | 1.32 | 1.40 | 1.40 | -2.78% | 3,959 | 0.06 |
| Sep 01, 2026 | 1.44 | 1.44 | 1.31 | 1.44 | 1.44 | +9.92% | 2,767 | 0.04 |
| Aug 31, 2026 | 1.40 | 1.44 | 1.29 | 1.31 | 1.31 | -6.43% | 1,853 | 0.03 |
| Aug 28, 2026 | 1.32 | 1.48 | 1.32 | 1.40 | 1.40 | +0.00% | 1,975 | 0.03 |
| Aug 27, 2026 | 1.31 | 1.51 | 1.31 | 1.40 | 1.40 | +0.72% | 4,741 | 0.07 |
| Aug 26, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 2,422 | 0.03 |
| Aug 25, 2026 | 1.25 | 1.50 | 1.25 | 1.40 | 1.40 | +0.00% | 5,791 | 0.08 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.26 | 1.40 | 1.40 | +0.00% | 2,582 | 0.04 |