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)

0.0506 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 0.0520 0.0539 0.0480 0.0506 514,935 +0.00(+0.00%)
Jan 15, 2026 0.0544 0.0544 0.0493 0.0506 976,178 -0.00(-0.39%)
Jan 14, 2026 0.0550 0.0560 0.0500 0.0508 989,800 -0.00(-0.39%)
Jan 13, 2026 0.0462 0.0510 0.0456 0.0510 950,882 +0.01(+16.97%)
Jan 12, 2026 0.0411 0.0450 0.0400 0.0436 1,126,340 +0.00(+0.23%)
Jan 09, 2026 0.0427 0.0437 0.0427 0.0435 225,095 +0.00(+0.00%)
Jan 08, 2026 0.0450 0.0459 0.0411 0.0435 351,771 +0.00(+0.00%)
Jan 07, 2026 0.0442 0.0450 0.0433 0.0435 444,878 +0.00(+0.46%)
Jan 06, 2026 0.0437 0.0437 0.0430 0.0433 664,119 +0.00(+0.00%)
Jan 05, 2026 0.0432 0.0442 0.0396 0.0433 801,508 +0.00(+4.34%)
Jan 02, 2026 0.0400 0.0418 0.0388 0.0415 401,677 +0.00(+3.75%)
Dec 31, 2025 0.0400 0.0418 0.0380 0.0400 493,167 -0.00(-4.31%)
Dec 30, 2025 0.0406 0.0439 0.0378 0.0418 945,684 +0.00(+4.50%)
Dec 29, 2025 0.0403 0.0435 0.0375 0.0400 831,666 -0.00(-4.99%)
Dec 26, 2025 0.0385 0.0435 0.0380 0.0421 1,345,035 +0.00(+13.17%)
Dec 24, 2025 0.0445 0.0460 0.0363 0.0372 1,734,153 -0.01(-16.03%)
Dec 23, 2025 0.0430 0.0470 0.0418 0.0443 416,153 -0.00(-9.59%)
Dec 22, 2025 0.0450 0.0490 0.0417 0.0490 2,213,908 +0.01(+16.67%)
Dec 19, 2025 0.0411 0.0499 0.0404 0.0420 1,174,025 -0.00(-2.55%)
Dec 18, 2025 0.0509 0.0509 0.0420 0.0431 355,583 -0.00(-9.26%)
Dec 17, 2025 0.0505 0.0520 0.0475 0.0475 465,565 -0.00(-3.65%)
Dec 16, 2025 0.0548 0.0548 0.0488 0.0493 466,352 -0.00(-3.90%)
Dec 15, 2025 0.0521 0.0548 0.0468 0.0513 684,672 +0.00(+0.20%)
Dec 12, 2025 0.0513 0.0519 0.0466 0.0512 531,381 -0.00(-0.78%)
Dec 11, 2025 0.0498 0.0516 0.0497 0.0516 365,863 +0.00(+3.20%)
Dec 10, 2025 0.0502 0.0531 0.0499 0.0500 156,628 +0.00(+1.83%)
Dec 09, 2025 0.0494 0.0510 0.0491 0.0491 479,879 -0.00(-0.61%)
Dec 08, 2025 0.0495 0.0549 0.0486 0.0494 184,435 -0.00(-1.20%)
Dec 05, 2025 0.0499 0.0549 0.0490 0.0500 984,140 +0.00(+0.81%)
Dec 04, 2025 0.0500 0.0548 0.0466 0.0496 686,890 +0.00(+0.20%)
Dec 03, 2025 0.0500 0.0506 0.0470 0.0495 784,887 -0.00(-1.00%)
Dec 02, 2025 0.0549 0.0549 0.0500 0.0500 366,113 -0.00(-0.40%)
Dec 01, 2025 0.0500 0.0510 0.0460 0.0502 568,083 +0.00(+0.60%)
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%)
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.