Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Brixton Metals Corp (OP: BBBXF ) 0.0692 UNCHANGED Streaming Delayed Price Updated: 3:58 PM EDT, Sep 3, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 03, 2024 0.0748 0.0749 0.0668 0.0692 183,563 -0.01(-7.61%) Aug 30, 2024 0.0750 0.0773 0.0701 0.0749 262,670 -0.00(-0.13%) Aug 29, 2024 0.0758 0.0767 0.0750 0.0750 145,169 +0.00(+0.00%) Aug 28, 2024 0.0815 0.0880 0.0750 0.0750 96,938 -0.01(-6.25%) Aug 27, 2024 0.0803 0.0804 0.0750 0.0800 127,661 -0.00(-0.37%) Aug 26, 2024 0.0801 0.0803 0.0751 0.0803 57,069 +0.00(+0.25%) Aug 23, 2024 0.0801 0.0801 0.0770 0.0801 75,305 +0.00(+4.84%) Aug 22, 2024 0.0764 0.0783 0.0764 0.0764 13,957 +0.00(+1.87%) Aug 21, 2024 0.0761 0.0796 0.0750 0.0750 62,933 -0.00(-2.60%) Aug 20, 2024 0.0874 0.0874 0.0760 0.0770 247,800 -0.00(-0.65%) Aug 19, 2024 0.0816 0.0816 0.0754 0.0775 510,806 +0.01(+6.90%) Aug 16, 2024 0.0708 0.0725 0.0700 0.0725 59,854 +0.00(+3.57%) Aug 15, 2024 0.0687 0.0752 0.0687 0.0700 77,318 +0.00(+2.19%) Aug 14, 2024 0.0687 0.0690 0.0685 0.0685 103,114 +0.00(+0.00%) Aug 13, 2024 0.0668 0.0691 0.0668 0.0685 43,564 +0.00(+0.29%) Aug 12, 2024 0.0699 0.0699 0.0649 0.0683 86,487 +0.00(+5.24%) Aug 09, 2024 0.0715 0.0723 0.0635 0.0649 63,828 -0.00(-4.42%) Aug 08, 2024 0.0740 0.0740 0.0644 0.0679 81,269 +0.00(+7.78%) Aug 07, 2024 0.0621 0.0700 0.0621 0.0630 84,420 -0.01(-8.70%) Aug 06, 2024 0.0650 0.0735 0.0650 0.0690 274,200 +0.00(+6.15%) Aug 05, 2024 0.0701 0.0701 0.0621 0.0650 74,368 -0.01(-9.34%) Aug 02, 2024 0.0710 0.0733 0.0700 0.0717 77,119 -0.00(-1.38%) Aug 01, 2024 0.0740 0.0800 0.0679 0.0727 157,056 +0.00(+1.39%) Jul 31, 2024 0.0756 0.0756 0.0704 0.0717 8,008 +0.00(+2.43%) Jul 30, 2024 0.0720 0.0820 0.0700 0.0700 72,385 -0.00(-4.24%) Jul 29, 2024 0.0710 0.0783 0.0679 0.0731 281,753 +0.00(+2.96%) Jul 26, 2024 0.0730 0.0772 0.0696 0.0710 84,962 -0.00(-2.74%) Jul 25, 2024 0.0745 0.0745 0.0683 0.0730 140,276 -0.00(-5.19%) Jul 24, 2024 0.0750 0.0813 0.0726 0.0770 199,775 -0.00(-1.28%) Jul 23, 2024 0.0732 0.0780 0.0732 0.0780 61,492 +0.01(+7.29%) Jul 22, 2024 0.0770 0.0810 0.0685 0.0727 327,987 -0.00(-1.76%) Jul 19, 2024 0.0740 0.0740 0.0740 0.0740 13,028 +0.00(+4.23%) Jul 18, 2024 0.0741 0.0770 0.0710 0.0710 55,915 -0.00(-5.08%) Jul 17, 2024 0.0741 0.0770 0.0741 0.0748 25,244 -0.00(-2.73%) Jul 16, 2024 0.0718 0.0769 0.0694 0.0769 77,751 +0.00(+6.51%) Jul 15, 2024 0.0703 0.0750 0.0671 0.0722 98,434 +0.00(+1.98%) Jul 12, 2024 0.0690 0.0719 0.0666 0.0708 75,031 +0.00(+1.14%) Jul 11, 2024 0.0683 0.0720 0.0683 0.0700 79,275 +0.00(+5.26%) Jul 10, 2024 0.0660 0.0720 0.0621 0.0665 148,075 -0.00(-3.62%) Jul 09, 2024 0.0730 0.0730 0.0670 0.0690 120,336 -0.00(-0.86%) Jul 08, 2024 0.0730 0.0730 0.0680 0.0696 319,357 +0.00(+0.00%) Jul 05, 2024 0.0670 0.0704 0.0621 0.0696 206,063 +0.00(+3.88%) Jul 03, 2024 0.0650 0.0670 0.0632 0.0670 140,805 +0.00(+5.02%) Jul 02, 2024 0.0700 0.0700 0.0625 0.0638 18,900 -0.00(-4.20%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.