ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brixton Metals Corp (OP:BBBXF)

0.0499 +0.0019 (+3.96%)
Streaming Delayed Price Updated: 12:33 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.0486 0.0499 0.0461 0.0499 298,150 +0.00(+3.96%)
Nov 26, 2025 0.0460 0.0499 0.0459 0.0480 491,913 +0.00(+4.35%)
Nov 25, 2025 0.0430 0.0468 0.0430 0.0460 273,723 +0.00(+2.22%)
Nov 24, 2025 0.0445 0.0450 0.0400 0.0450 194,010 +0.00(+8.17%)
Nov 21, 2025 0.0430 0.0445 0.0400 0.0416 61,283 -0.00(-5.45%)
Nov 20, 2025 0.0436 0.0445 0.0412 0.0440 119,887 +0.00(+4.51%)
Nov 19, 2025 0.0450 0.0450 0.0395 0.0421 496,424 +0.00(+0.24%)
Nov 18, 2025 0.0430 0.0456 0.0419 0.0420 602,662 -0.00(-8.10%)
Nov 17, 2025 0.0484 0.0520 0.0400 0.0457 178,299 -0.00(-7.49%)
Nov 14, 2025 0.0500 0.0500 0.0494 0.0494 42,150 +0.00(+0.00%)
Nov 13, 2025 0.0500 0.0544 0.0480 0.0494 324,967 -0.00(-1.20%)
Nov 12, 2025 0.0532 0.0549 0.0488 0.0500 707,795 +0.00(+6.38%)
Nov 11, 2025 0.0470 0.0525 0.0460 0.0470 158,715 -0.00(-4.86%)
Nov 10, 2025 0.0470 0.0540 0.0464 0.0494 464,408 +0.00(+6.93%)
Nov 07, 2025 0.0459 0.0464 0.0450 0.0462 296,574 -0.00(-2.74%)
Nov 06, 2025 0.0486 0.0486 0.0455 0.0475 278,976 +0.00(+1.71%)
Nov 05, 2025 0.0480 0.0500 0.0450 0.0467 401,053 -0.00(-2.91%)
Nov 04, 2025 0.0501 0.0526 0.0470 0.0481 222,541 -0.00(-7.14%)
Nov 03, 2025 0.0542 0.0542 0.0471 0.0518 101,620 +0.00(+2.78%)
Oct 31, 2025 0.0517 0.0526 0.0474 0.0504 85,695 -0.00(-3.63%)
Oct 30, 2025 0.0510 0.0543 0.0497 0.0523 644,919 +0.00(+2.55%)
Oct 29, 2025 0.0520 0.0544 0.0508 0.0510 224,157 +0.00(+2.00%)
Oct 28, 2025 0.0522 0.0545 0.0475 0.0500 260,046 -0.00(-2.53%)
Oct 27, 2025 0.0580 0.0580 0.0471 0.0513 429,473 -0.00(-3.21%)
Oct 24, 2025 0.0524 0.0582 0.0508 0.0530 539,816 +0.00(+3.92%)
Oct 23, 2025 0.0571 0.0628 0.0504 0.0510 541,648 -0.01(-12.37%)
Oct 22, 2025 0.0564 0.0582 0.0504 0.0582 263,429 +0.00(+2.83%)
Oct 21, 2025 0.0552 0.0589 0.0550 0.0566 194,093 -0.00(-3.58%)
Oct 20, 2025 0.0552 0.0630 0.0552 0.0587 171,488 +0.00(+2.09%)
Oct 17, 2025 0.0571 0.0690 0.0552 0.0575 484,270 -0.00(-1.54%)
Oct 16, 2025 0.0560 0.0656 0.0560 0.0584 400,554 -0.00(-6.56%)
Oct 15, 2025 0.0650 0.0700 0.0605 0.0625 497,688 +0.00(+2.29%)
Oct 14, 2025 0.0680 0.0690 0.0565 0.0611 697,379 -0.01(-10.15%)
Oct 13, 2025 0.0622 0.0713 0.0560 0.0680 660,357 +0.01(+15.45%)
Oct 10, 2025 0.0614 0.0620 0.0567 0.0589 319,087 +0.00(+4.25%)
Oct 09, 2025 0.0580 0.0630 0.0555 0.0565 354,138 -0.00(-1.40%)
Oct 08, 2025 0.0500 0.0573 0.0500 0.0573 541,961 +0.00(+3.80%)
Oct 07, 2025 0.0530 0.0600 0.0530 0.0552 929,943 +0.00(+3.95%)
Oct 06, 2025 0.0520 0.0542 0.0500 0.0531 1,171,027 +0.00(+3.31%)
Oct 03, 2025 0.0510 0.0530 0.0501 0.0514 374,354 -0.00(-4.81%)
Oct 02, 2025 0.0540 0.0604 0.0501 0.0540 252,116 +0.00(+3.85%)
Oct 01, 2025 0.0557 0.0557 0.0501 0.0520 204,615 -0.00(-1.33%)
Sep 30, 2025 0.0543 0.0580 0.0523 0.0527 360,584 -0.00(-3.48%)
Sep 29, 2025 0.0523 0.0565 0.0523 0.0546 1,259,624 -0.00(-1.97%)
Sep 26, 2025 0.0572 0.0580 0.0549 0.0557 1,001,073 +0.00(+3.15%)
Sep 25, 2025 0.0582 0.0582 0.0530 0.0540 400,971 +0.00(+0.00%)
Sep 24, 2025 0.0581 0.0581 0.0540 0.0540 393,558 -0.00(-0.37%)
Sep 23, 2025 0.0590 0.0600 0.0537 0.0542 999,671 -0.00(-6.71%)
Sep 22, 2025 0.0540 0.0664 0.0523 0.0581 522,469 +0.00(+6.61%)
Sep 19, 2025 0.0500 0.0577 0.0500 0.0545 673,343 -0.00(-4.55%)
Sep 18, 2025 0.0550 0.0575 0.0503 0.0571 482,692 +0.00(+3.82%)
Sep 17, 2025 0.0566 0.0574 0.0550 0.0550 465,841 -0.00(-1.26%)
Sep 16, 2025 0.0622 0.0622 0.0520 0.0557 531,324 -0.00(-0.18%)
Sep 15, 2025 0.0582 0.0582 0.0542 0.0558 334,899 -0.00(-1.24%)
Sep 12, 2025 0.0531 0.0570 0.0531 0.0565 309,074 +0.00(+1.25%)
Sep 11, 2025 0.0550 0.0581 0.0535 0.0558 221,815 -0.00(-0.36%)
Sep 10, 2025 0.0550 0.0600 0.0537 0.0560 1,383,500 -0.00(-4.44%)
Sep 09, 2025 0.0581 0.0587 0.0535 0.0586 624,695 +0.00(+0.86%)
Sep 08, 2025 0.0559 0.0587 0.0535 0.0581 544,318 +0.00(+6.02%)
Sep 05, 2025 0.0602 0.0602 0.0535 0.0548 718,849 -0.00(-5.19%)
Sep 04, 2025 0.0578 0.0600 0.0574 0.0578 50,339 -0.00(-0.34%)
Sep 03, 2025 0.0611 0.0653 0.0541 0.0580 786,478 -0.01(-11.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.