Want to see BRNX full AI Analyst Report?
BrenX (BRNX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.53 | 0.53 | 0.44 | 0.46 | 0.46 | -21.03% | 122,576 | 0.13 |
| Oct 29, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -4.92% | 52,322 | 0.05 |
| Oct 28, 2026 | 0.74 | 0.74 | 0.59 | 0.61 | 0.61 | -16.44% | 83,937 | 0.09 |
| Oct 27, 2026 | 0.73 | 0.80 | 0.70 | 0.73 | 0.73 | -3.95% | 39,094 | 0.04 |
| Oct 26, 2026 | 0.80 | 0.81 | 0.76 | 0.76 | 0.76 | -1.55% | 16,485 | 0.02 |
| Oct 23, 2026 | 0.86 | 0.89 | 0.77 | 0.77 | 0.77 | -9.81% | 31,296 | 0.03 |
| Oct 22, 2026 | 0.82 | 0.99 | 0.76 | 0.86 | 0.86 | -0.58% | 127,998 | 0.13 |
| Oct 21, 2026 | 0.90 | 0.98 | 0.82 | 0.86 | 0.86 | -3.37% | 55,366 | 0.05 |
| Oct 20, 2026 | 0.83 | 1.05 | 0.81 | 0.89 | 0.89 | +10.00% | 229,428 | 0.21 |
| Oct 19, 2026 | 0.94 | 0.94 | 0.80 | 0.81 | 0.81 | -10.99% | 65,121 | 0.06 |
| Oct 16, 2026 | 1.06 | 1.08 | 0.91 | 0.91 | 0.91 | -13.33% | 57,681 | 0.05 |
| Oct 15, 2026 | 0.84 | 1.11 | 0.80 | 1.05 | 1.05 | -1.87% | 208,522 | 0.19 |
| Oct 14, 2026 | 1.25 | 1.30 | 1.00 | 1.07 | 1.07 | -18.94% | 306,507 | 0.27 |
| Oct 13, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | 62,404 | 0.05 |
| Oct 12, 2026 | 1.33 | 1.51 | 1.33 | 1.38 | 1.38 | +2.99% | 121,098 | 0.11 |
| Oct 09, 2026 | 1.42 | 1.48 | 1.33 | 1.34 | 1.34 | -5.63% | 100,966 | 0.09 |
| Oct 08, 2026 | 1.50 | 1.53 | 1.42 | 1.42 | 1.42 | -7.19% | 86,283 | 0.08 |
| Oct 07, 2026 | 1.72 | 1.72 | 1.42 | 1.53 | 1.53 | -15.00% | 186,141 | 0.16 |
| Oct 06, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -4.76% | 65,027 | 0.06 |
| Oct 05, 2026 | 1.90 | 2.04 | 1.86 | 1.89 | 1.89 | +3.85% | 174,278 | 0.15 |
| Oct 02, 2026 | 2.17 | 2.17 | 1.61 | 1.82 | 1.82 | -18.75% | 403,323 | 0.35 |
| Oct 01, 2026 | 2.32 | 2.32 | 2.17 | 2.24 | 2.24 | -4.27% | 103,193 | 0.09 |
| Sep 30, 2026 | 2.31 | 2.39 | 2.26 | 2.34 | 2.34 | +2.18% | 135,982 | 0.12 |
| Sep 29, 2026 | 2.28 | 2.37 | 2.22 | 2.29 | 2.29 | -0.43% | 113,033 | 0.10 |
| Sep 28, 2026 | 2.30 | 2.39 | 2.28 | 2.30 | 2.30 | -7.63% | 114,743 | 0.10 |
| Sep 25, 2026 | 2.36 | 2.49 | 2.29 | 2.49 | 2.49 | +8.73% | 255,264 | 0.22 |
| Sep 24, 2026 | 2.33 | 2.36 | 2.21 | 2.29 | 2.29 | -3.78% | 300,894 | 0.26 |
| Sep 23, 2026 | 2.48 | 2.48 | 2.26 | 2.38 | 2.38 | +2.15% | 292,247 | 0.25 |
| Sep 22, 2026 | 2.40 | 2.44 | 2.12 | 2.33 | 2.33 | -2.92% | 302,121 | 0.26 |
| Sep 21, 2026 | 2.42 | 2.59 | 2.39 | 2.40 | 2.40 | -5.14% | 154,332 | 0.13 |
| Sep 18, 2026 | 2.34 | 2.54 | 2.34 | 2.53 | 2.53 | -2.32% | 217,656 | 0.19 |
| Sep 17, 2026 | 2.42 | 2.72 | 2.42 | 2.59 | 2.59 | +6.15% | 292,543 | 0.26 |
| Sep 16, 2026 | 2.56 | 2.64 | 2.42 | 2.44 | 2.44 | -11.59% | 416,772 | 0.37 |
| Sep 15, 2026 | 3.11 | 3.20 | 2.54 | 2.76 | 2.76 | +0.00% | 6,365,114 | 6.15 |
| Sep 14, 2026 | 2.66 | 2.94 | 2.62 | 2.76 | 2.76 | +8.66% | 455,191 | 0.44 |
| Sep 11, 2026 | 2.67 | 2.73 | 2.52 | 2.54 | 2.54 | -10.88% | 515,744 | 0.50 |
| Sep 10, 2026 | 2.44 | 3.18 | 2.38 | 2.85 | 2.85 | +8.37% | 2,296,841 | 2.32 |
| Sep 09, 2026 | 2.42 | 2.67 | 2.35 | 2.63 | 2.63 | +14.35% | 1,033,781 | 1.06 |
| Sep 08, 2026 | 2.39 | 2.42 | 2.09 | 2.30 | 2.30 | +2.68% | 2,236,767 | 2.38 |
| Sep 07, 2026 | 2.83 | 2.87 | 2.17 | 2.24 | 2.24 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.83 | 2.87 | 2.17 | 2.24 | 2.24 | -26.32% | 3,914,152 | 4.34 |
| Sep 03, 2026 | 3.31 | 3.33 | 2.80 | 3.04 | 3.04 | -3.80% | 692,872 | 0.78 |
| Sep 02, 2026 | 3.89 | 4.00 | 3.05 | 3.16 | 3.16 | -10.23% | 2,241,281 | 2.61 |
| Sep 01, 2026 | 3.42 | 3.85 | 3.28 | 3.52 | 3.52 | -17.76% | 2,365,743 | 2.88 |
| Aug 31, 2026 | 4.50 | 4.87 | 3.88 | 4.28 | 4.28 | +10.03% | 2,093,580 | 2.55 |
| Aug 28, 2026 | 3.83 | 4.25 | 3.01 | 3.89 | 3.89 | +0.78% | 5,973,835 | 8.19 |
| Aug 27, 2026 | 6.90 | 10.36 | 3.26 | 3.86 | 3.86 | -38.14% | 10,477,640 | 18.28 |
| Aug 26, 2026 | 6.45 | 7.40 | 5.79 | 6.24 | 6.24 | +12.23% | 1,282,569 | 2.16 |
| Aug 25, 2026 | 4.94 | 5.75 | 4.63 | 5.56 | 5.56 | +33.01% | 1,595,830 | 2.80 |
| Aug 24, 2026 | 4.20 | 4.20 | 3.69 | 4.18 | 4.18 | +12.06% | 486,255 | 0.86 |