Brixton Metals (BBB) Historical Prices

Time Period

Events

TSE:BBB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.58	0.58	0.54	0.54	0.54	-10.00%	175,950	1.23
Oct 29, 2026	0.58	0.60	0.58	0.60	0.60	+1.69%	13,471	0.09
Oct 28, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	47,078	0.33
Oct 27, 2026	0.55	0.61	0.55	0.61	0.61	+8.93%	107,511	0.71
Oct 26, 2026	0.59	0.59	0.55	0.56	0.56	+0.00%	89,723	0.59
Oct 23, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	4,917	0.03
Oct 22, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	41,828	0.26
Oct 21, 2026	0.68	0.70	0.60	0.60	0.60	-13.04%	306,633	1.91
Oct 20, 2026	0.65	0.69	0.65	0.69	0.69	+13.11%	146,512	0.91
Oct 19, 2026	0.66	0.66	0.61	0.61	0.61	-4.69%	4,644	0.03
Oct 16, 2026	0.64	0.66	0.61	0.64	0.64	+3.23%	58,266	0.33
Oct 15, 2026	0.60	0.63	0.60	0.62	0.62	+3.33%	10,535	0.06
Oct 14, 2026	0.62	0.63	0.55	0.60	0.60	-3.23%	268,899	1.53
Oct 13, 2026	0.63	0.65	0.60	0.62	0.62	+0.00%	153,448	0.88
Oct 12, 2026	0.62	0.63	0.60	0.62	0.62	+0.00%	0	0.00
Oct 09, 2026	0.62	0.63	0.60	0.62	0.62	+5.08%	119,608	0.68
Oct 08, 2026	0.54	0.61	0.54	0.59	0.59	+5.36%	79,735	0.45
Oct 07, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	21,528	0.12
Oct 06, 2026	0.57	0.57	0.56	0.57	0.57	+3.64%	632,634	3.77
Oct 05, 2026	0.55	0.55	0.54	0.55	0.55	+0.00%	53,175	0.32
Oct 02, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	29,377	0.17
Oct 01, 2026	0.57	0.58	0.56	0.57	0.57	+0.00%	42,830	0.25
Sep 30, 2026	0.60	0.61	0.57	0.57	0.57	-5.00%	174,709	1.05
Sep 29, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	26,386	0.16
Sep 28, 2026	0.56	0.61	0.56	0.61	0.61	+5.17%	62,950	0.37
Sep 25, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	300,680	1.83
Sep 24, 2026	0.61	0.65	0.60	0.60	0.60	+0.00%	64,500	0.39
Sep 23, 2026	0.64	0.64	0.60	0.60	0.60	-3.23%	35,067	0.21
Sep 22, 2026	0.62	0.63	0.60	0.62	0.62	+0.00%	536,455	3.31
Sep 21, 2026	0.62	0.63	0.61	0.62	0.62	+0.00%	30,107	0.19
Sep 18, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	50,068	0.31
Sep 17, 2026	0.61	0.65	0.61	0.65	0.65	+0.00%	68,734	0.42
Sep 16, 2026	0.59	0.65	0.59	0.65	0.65	+8.33%	27,365	0.17
Sep 15, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	57,041	0.35
Sep 14, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	151,122	0.91
Sep 11, 2026	0.67	0.67	0.62	0.63	0.63	-5.97%	145,176	0.86
Sep 10, 2026	0.66	0.67	0.64	0.67	0.67	+0.00%	57,789	0.34
Sep 09, 2026	0.65	0.67	0.65	0.67	0.67	+3.08%	27,440	0.16
Sep 08, 2026	0.65	0.67	0.63	0.65	0.65	-1.52%	282,516	1.63
Sep 07, 2026	0.65	0.67	0.65	0.66	0.66	+0.00%	0	0.00
Sep 04, 2026	0.65	0.67	0.65	0.66	0.66	-1.49%	66,337	0.38
Sep 03, 2026	0.65	0.67	0.65	0.67	0.67	+3.08%	76,022	0.43
Sep 02, 2026	0.65	0.67	0.61	0.65	0.65	+6.56%	181,141	1.03
Sep 01, 2026	0.62	0.65	0.61	0.61	0.61	-6.15%	136,980	0.77
Aug 31, 2026	0.68	0.69	0.65	0.65	0.65	-5.80%	202,769	1.16
Aug 28, 2026	0.69	0.73	0.68	0.69	0.69	+1.47%	162,856	0.94
Aug 27, 2026	0.66	0.69	0.66	0.68	0.68	+1.49%	77,550	0.45
Aug 26, 2026	0.66	0.67	0.66	0.67	0.67	+1.52%	12,467	0.07
Aug 25, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	156,248	0.91
Aug 24, 2026	0.68	0.70	0.65	0.68	0.68	+0.00%	145,992	0.86

Brixton Metals historical prices

Brixton Metals (BBB) Historical Prices

Become an Expert with TipRanks Premium