TSXV - Delayed Quote
CAD
Brixton Metals Corporation (BBB.V)
0.5400
-0.0600
(-10.00%)
At close: October 30 at 3:55:45 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.5800
0.5800
0.5400
0.5400
0.5400
176,000
Oct 29, 2026
0.5800
0.6000
0.5800
0.6000
0.6000
13,500
Oct 28, 2026
0.6100
0.6100
0.5900
0.5900
0.5900
47,100
Oct 27, 2026
0.5500
0.6100
0.5500
0.6100
0.6100
107,500
Oct 26, 2026
0.5900
0.5900
0.5500
0.5600
0.5600
89,700
Oct 23, 2026
0.5600
0.5600
0.5600
0.5600
0.5600
4,900
Oct 22, 2026
0.6000
0.6000
0.5600
0.5700
0.5700
41,800
Oct 21, 2026
0.6800
0.7000
0.6000
0.6000
0.6000
306,600
Oct 20, 2026
0.6500
0.6900
0.6500
0.6900
0.6900
146,500
Oct 19, 2026
0.6600
0.6600
0.6100
0.6100
0.6100
4,600
Oct 16, 2026
0.6400
0.6600
0.6100
0.6400
0.6400
58,300
Oct 15, 2026
0.6000
0.6300
0.6000
0.6200
0.6200
10,500
Oct 14, 2026
0.6200
0.6300
0.5500
0.6000
0.6000
268,900
Oct 13, 2026
0.6300
0.6500
0.6000
0.6200
0.6200
153,400
Oct 9, 2026
0.6200
0.6300
0.6000
0.6200
0.6200
119,600
Oct 8, 2026
0.5400
0.6100
0.5400
0.5900
0.5900
79,700
Oct 7, 2026
0.5700
0.5700
0.5500
0.5600
0.5600
21,500
Oct 6, 2026
0.5700
0.5700
0.5600
0.5700
0.5700
632,600
Oct 5, 2026
0.5500
0.5500
0.5400
0.5500
0.5500
53,200
Oct 2, 2026
0.5700
0.5700
0.5500
0.5500
0.5500
29,400
Oct 1, 2026
0.5700
0.5800
0.5600
0.5700
0.5700
42,800
Sep 30, 2026
0.6000
0.6100
0.5700
0.5700
0.5700
174,700
Sep 29, 2026
0.6000
0.6100
0.5900
0.6000
0.6000
26,400
Sep 28, 2026
0.5600
0.6100
0.5600
0.6100
0.6100
63,000
Sep 25, 2026
0.6000
0.6000
0.5600
0.5800
0.5800
300,700
Sep 24, 2026
0.6100
0.6500
0.6000
0.6000
0.6000
64,500
Sep 23, 2026
0.6400
0.6400
0.6000
0.6000
0.6000
35,100
Sep 22, 2026
0.6200
0.6300
0.6000
0.6200
0.6200
536,500
Sep 21, 2026
0.6200
0.6300
0.6100
0.6200
0.6200
30,100
Sep 18, 2026
0.6500
0.6500
0.6200
0.6200
0.6200
50,100
Sep 17, 2026
0.6100
0.6500
0.6100
0.6500
0.6500
68,700
Sep 16, 2026
0.5900
0.6500
0.5900
0.6500
0.6500
27,400
Sep 15, 2026
0.6200
0.6200
0.5900
0.6000
0.6000
57,000
Sep 14, 2026
0.6300
0.6300
0.5950
0.6100
0.6100
151,100
Sep 11, 2026
0.6700
0.6700
0.6150
0.6300
0.6300
145,200
Sep 10, 2026
0.6600
0.6700
0.6400
0.6700
0.6700
57,800
Sep 9, 2026
0.6500
0.6700
0.6500
0.6700
0.6700
27,400
Sep 8, 2026
0.6500
0.6700
0.6300
0.6500
0.6500
282,500
Sep 4, 2026
0.6500
0.6700
0.6500
0.6600
0.6600
66,300
Sep 3, 2026
0.6500
0.6700
0.6500
0.6700
0.6700
76,000
Sep 2, 2026
0.6500
0.6700
0.6100
0.6500
0.6500
181,100
Sep 1, 2026
0.6200
0.6500
0.6100
0.6100
0.6100
137,000
Aug 31, 2026
0.6800
0.6900
0.6500
0.6500
0.6500
202,800
Aug 28, 2026
0.6900
0.7300
0.6800
0.6900
0.6900
162,900
Aug 27, 2026
0.6600
0.6900
0.6600
0.6800
0.6800
77,600
Aug 26, 2026
0.6600
0.6700
0.6600
0.6700
0.6700
12,500
Aug 25, 2026
0.6800
0.6800
0.6600
0.6600
0.6600
156,200
Aug 24, 2026
0.6800
0.6950
0.6500
0.6800
0.6800
146,000
Aug 21, 2026
0.6900
0.7000
0.6800
0.6800
0.6800
145,600
Aug 20, 2026
0.7000
0.7000
0.6800
0.7000
0.7000
181,100
Aug 19, 2026
0.7000
0.7000
0.6900
0.7000
0.7000
361,400
Aug 18, 2026
0.6800
0.7000
0.6600
0.7000
0.7000
51,600
Aug 17, 2026
0.6500
0.6900
0.6400
0.6900
0.6900
226,100
Aug 14, 2026
0.6500
0.6500
0.6400
0.6500
0.6500
249,500
Aug 13, 2026
0.6500
0.6500
0.6400
0.6400
0.6400
63,300
Aug 12, 2026
0.6600
0.6600
0.6500
0.6500
0.6500
137,000
Aug 11, 2026
0.6800
0.6800
0.6300
0.6400
0.6400
585,100
Aug 10, 2026
0.7000
0.7000
0.6800
0.6800
0.6800
95,900
Aug 7, 2026
0.6700
0.7100
0.6700
0.6800
0.6800
455,500
Aug 6, 2026
0.6600
0.6800
0.6600
0.6700
0.6700
313,100
Aug 5, 2026
0.6800
0.7000
0.6500
0.6600
0.6600
334,200
Aug 4, 2026
0.6900
0.7200
0.6800
0.6800
0.6800
233,500
Jul 31, 2026
0.7500
0.7500
0.6700
0.6700
0.6700
188,400
Jul 30, 2026
0.6600
0.8400
0.6600
0.7200
0.7200
518,500
Jul 29, 2026
0.6800
0.7000
0.6700
0.6800
0.6800
101,200
Jul 28, 2026
0.6800
0.7000
0.6600
0.7000
0.7000
110,200
Jul 27, 2026
0.7700
0.7900
0.6900
0.7000
0.7000
554,200
Jul 24, 2026
0.7500
0.8100
0.7300
0.7500
0.7500
275,500
Jul 23, 2026
0.7900
0.8000
0.7400
0.7600
0.7600
116,000
Jul 22, 2026
0.8300
0.9200
0.8000
0.8000
0.8000
413,000
Jul 21, 2026
0.7100
0.8500
0.6900
0.7900
0.7900
826,800
Jul 20, 2026
0.5900
0.6500
0.5700
0.6500
0.6500
81,800
Jul 17, 2026
0.5900
0.6000
0.5900
0.5900
0.5900
6,600
Jul 16, 2026
0.5900
0.5900
0.5700
0.5800
0.5800
17,800
Jul 15, 2026
0.5600
0.5700
0.5300
0.5700
0.5700
116,000
Jul 14, 2026
0.5700
0.5900
0.5450
0.5450
0.5450
95,000
Jul 13, 2026
0.5800
0.5900
0.5600
0.5700
0.5700
128,500
Jul 10, 2026
0.6000
0.6000
0.5800
0.5900
0.5900
78,400
Jul 9, 2026
0.6000
0.6000
0.5700
0.5900
0.5900
80,900
Jul 8, 2026
0.6100
0.6100
0.5800
0.6000
0.6000
77,300
Jul 7, 2026
0.6300
0.6500
0.6200
0.6300
0.6300
20,100
Jul 6, 2026
0.6400
0.6450
0.6300
0.6300
0.6300
53,200
Jul 3, 2026
0.6700
0.7300
0.6600
0.6800
0.6800
27,000
Jul 2, 2026
0.6300
0.6800
0.6200
0.6600
0.6600
252,400
Jun 30, 2026
0.6500
0.6550
0.6300
0.6300
0.6300
30,200
Jun 29, 2026
0.6400
0.6500
0.6400
0.6450
0.6450
20,000
Jun 26, 2026
0.6500
0.6500
0.6400
0.6400
0.6400
7,000
Jun 25, 2026
0.6600
0.7000
0.6000
0.6300
0.6300
475,800
Jun 24, 2026
0.7000
0.7000
0.6600
0.6700
0.6700
48,600
Jun 23, 2026
0.7200
0.7400
0.6900
0.7100
0.7100
89,600
Jun 22, 2026
0.7100
0.7400
0.7100
0.7300
0.7300
58,200
Jun 19, 2026
0.6900
0.7200
0.6800
0.7100
0.7100
43,400
Jun 18, 2026
0.6500
0.7200
0.6500
0.6900
0.6900
159,200
Jun 17, 2026
0.6500
0.6900
0.6400
0.6700
0.6700
281,600
Jun 16, 2026
0.6400
0.6500
0.6200
0.6400
0.6400
303,900
Jun 15, 2026
0.6600
0.6600
0.6200
0.6350
0.6350
220,100
Jun 12, 2026
0.6300
0.6500
0.6000
0.6300
0.6300
253,200
Jun 11, 2026
0.6300
0.6300
0.6100
0.6100
0.6100
128,400
Jun 10, 2026
0.6400
0.6400
0.6000
0.6000
0.6000
54,700
Jun 9, 2026
0.6400
0.6400
0.6200
0.6200
0.6200
156,700
Jun 8, 2026
0.6700
0.6800
0.6100
0.6250
0.6250
167,500
Jun 5, 2026
0.7200
0.7200
0.6400
0.6500
0.6500
121,700
Jun 4, 2026
0.7300
0.7400
0.7000
0.7000
0.7000
234,800
Jun 3, 2026
0.8100
0.8100
0.7500
0.7500
0.7500
30,900
Jun 2, 2026
0.8000
0.8000
0.7800
0.7800
0.7800
22,000
Jun 1, 2026
0.7800
0.8000
0.7800
0.7900
0.7900
45,600
May 29, 2026
0.7900
0.8000
0.7500
0.7700
0.7700
93,900
May 28, 2026
0.7800
0.7900
0.7600
0.7600
0.7600
67,700
May 27, 2026
0.8000
0.8000
0.7700
0.7800
0.7800
44,300
May 26, 2026
0.8200
0.8300
0.7900
0.8200
0.8200
38,100
May 25, 2026
0.8000
0.8400
0.8000
0.8200
0.8200
53,600
May 22, 2026
0.8100
0.8200
0.7900
0.8000
0.8000
12,200
May 21, 2026
0.7800
0.8000
0.7600
0.8000
0.8000
87,000
May 20, 2026
0.7900
0.8000
0.7800
0.8000
0.8000
28,700
May 19, 2026
0.7700
0.8100
0.7700
0.7900
0.7900
20,400
May 15, 2026
0.7900
0.8100
0.7700
0.8000
0.8000
172,500
May 14, 2026
0.8100
0.8200
0.7900
0.8100
0.8100
141,100
May 13, 2026
0.8500
0.8500
0.7900
0.8100
0.8100
302,600
May 12, 2026
0.8500
0.8500
0.8300
0.8400
0.8400
80,600
May 11, 2026
0.8500
0.8900
0.7600
0.8400
0.8400
266,700
May 8, 2026
0.8300
0.8900
0.8000
0.8300
0.8300
203,800
May 7, 2026
0.8800
0.9100
0.8500
0.8500
0.8500
219,500
May 6, 2026
0.8950
0.9000
0.8800
0.8800
0.8800
117,700
May 5, 2026
0.8700
0.9100
0.8700
0.8900
0.8900
69,100
May 4, 2026
0.8900
0.9100
0.8900
0.9000
0.9000
26,700
May 1, 2026
0.9100
0.9100
0.8800
0.8900
0.8900
12,600
Apr 30, 2026
0.9200
0.9200
0.8800
0.8900
0.8900
143,000
Apr 29, 2026
0.9500
0.9500
0.8900
0.8900
0.8900
263,800
Apr 28, 2026
0.9500
0.9700
0.9300
0.9400
0.9400
140,700
Apr 27, 2026
0.9800
0.9800
0.9400
0.9500
0.9500
14,600
Apr 24, 2026
0.9800
0.9800
0.9600
0.9700
0.9700
72,800
Apr 23, 2026
1.0000
1.0000
0.9700
0.9700
0.9700
80,400
Apr 22, 2026
1.0200
1.0300
0.9900
0.9900
0.9900
102,600
Apr 21, 2026
1.0500
1.0500
0.9900
1.0100
1.0100
133,900
Apr 20, 2026
1.0500
1.0500
1.0000
1.0400
1.0400
221,100
Apr 17, 2026
1.1000
1.1400
1.0400
1.0500
1.0500
172,300
Apr 16, 2026
1.1000
1.1300
1.0800
1.1000
1.1000
282,300
Apr 15, 2026
1.1000
1.1000
1.0850
1.1000
1.1000
17,000
Apr 14, 2026
1.0700
1.1000
1.0650
1.1000
1.1000
24,600
Apr 13, 2026
1.0900
1.1000
1.0400
1.0400
1.0400
84,500
Apr 10, 2026
1.1000
1.1000
1.0600
1.0900
1.0900
101,200
Apr 9, 2026
1.0800
1.1000
1.0600
1.0900
1.0900
55,200
Apr 8, 2026
1.0900
1.1000
1.0500
1.0700
1.0700
54,400
Apr 7, 2026
1.0900
1.0900
1.0500
1.0600
1.0600
82,400
Apr 6, 2026
1.0900
1.1200
1.0500
1.0900
1.0900
159,200
Apr 2, 2026
1.0800
1.1200
1.0700
1.1000
1.1000
256,100
Apr 1, 2026
1.1800
1.1900
1.1000
1.1200
1.1200
116,000
Mar 31, 2026
1.1500
1.1500
1.0900
1.1350
1.1350
318,300
Mar 30, 2026
1.3000
1.3000
1.1300
1.1500
1.1500
195,600
Mar 27, 2026
1.2400
1.3900
1.2200
1.2600
1.2600
425,100
Mar 26, 2026
1.1200
1.2700
1.1100
1.2500
1.2500
221,500
Mar 25, 2026
1.1700
1.2900
1.1000
1.1500
1.1500
871,100
Mar 24, 2026
1.0000
1.0400
1.0000
1.0000
1.0000
37,900
Mar 23, 2026
0.9500
1.0800
0.9500
1.0100
1.0100
81,700
Mar 20, 2026
1.0600
1.0600
0.9400
1.0200
1.0200
102,500
Mar 19, 2026
0.9900
1.1200
0.9200
1.0900
1.0900
161,700
Mar 18, 2026
1.1200
1.2300
1.0200
1.0200
1.0200
715,100
Mar 17, 2026
0.9100
0.9800
0.9100
0.9400
0.9400
27,200
Mar 16, 2026
0.9700
0.9700
0.8700
0.9300
0.9300
95,300
Mar 13, 2026
1.0300
1.0300
0.9500
0.9700
0.9700
68,800
Mar 12, 2026
1.0200
1.0700
0.9900
1.0000
1.0000
42,000
Mar 11, 2026
1.0700
1.0900
1.0100
1.0900
1.0900
30,100
Mar 10, 2026
1.1000
1.1000
1.0500
1.0700
1.0700
242,200
Mar 9, 2026
1.0000
1.0000
0.9800
0.9900
0.9900
37,500
Mar 6, 2026
1.0200
1.0200
0.9700
0.9700
0.9700
3,600
Mar 5, 2026
1.0500
1.0800
0.9500
0.9500
0.9500
47,400
Mar 4, 2026
1.1600
1.1600
1.0600
1.0600
1.0600
16,400
Mar 3, 2026
1.0200
1.1500
0.9100
1.1000
1.1000
104,500
Mar 2, 2026
1.1300
1.1600
1.0500
1.1300
1.1300
97,900
Feb 27, 2026
1.2700
1.2800
1.1300
1.1300
1.1300
95,000
Feb 26, 2026
1.2700
1.3000
1.2300
1.2700
1.2700
76,100
Feb 25, 2026
1.1500
1.3500
1.1500
1.2700
1.2700
208,800
Feb 24, 2026
1.2100
1.2500
1.1100
1.1300
1.1300
169,600
Feb 23, 2026
1.0900
1.2500
1.0500
1.1500
1.1500
178,500
Feb 20, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
1.2000
1.2000
0.9600
1.0300
1.0300
156,700
Feb 19, 2026
0.9500
1.0000
0.9000
0.9500
0.9500
57,150
Feb 18, 2026
1.0500
1.0500
0.9000
0.9500
0.9500
111,550
Feb 17, 2026
1.0000
1.0500
0.9500
1.0000
1.0000
118,390
Feb 13, 2026
1.0000
1.0500
1.0000
1.0500
1.0500
14,420
Feb 12, 2026
1.1000
1.1000
1.0500
1.0500
1.0500
37,820
Feb 11, 2026
1.1000
1.1000
1.0500
1.1000
1.1000
86,100
Feb 10, 2026
1.1500
1.2000
1.0500
1.1000
1.1000
70,630
Feb 9, 2026
1.1000
1.2000
1.1000
1.1500
1.1500
70,850
Feb 6, 2026
1.0500
1.2000
1.0500
1.1000
1.1000
112,620
Feb 5, 2026
1.2500
1.2500
1.0500
1.0500
1.0500
183,640
Feb 4, 2026
1.2500
1.3500
1.2000
1.2500
1.2500
81,870
Feb 3, 2026
1.3000
1.3000
1.1500
1.2500
1.2500
109,600
Feb 2, 2026
1.0000
1.2000
1.0000
1.2000
1.2000
196,310
Jan 30, 2026
1.0500
1.2500
1.0500
1.1000
1.1000
237,080
Jan 29, 2026
1.1500
1.4500
1.1000
1.2500
1.2500
1,021,790
Jan 28, 2026
1.0500
1.1000
1.0500
1.1000
1.1000
93,140
Jan 27, 2026
1.0500
1.1500
1.0000
1.0500
1.0500
256,890
Jan 26, 2026
0.9500
1.1000
0.8500
1.0000
1.0000
469,760
Jan 23, 2026
0.7500
0.9000
0.7500
0.8500
0.8500
120,170
Jan 22, 2026
0.7000
0.7500
0.7000
0.7500
0.7500
120,150
Jan 21, 2026
0.7000
0.7000
0.6500
0.7000
0.7000
134,730
Jan 20, 2026
0.7500
0.7500
0.7000
0.7000
0.7000
87,540
Jan 19, 2026
0.7500
0.8000
0.7000
0.7500
0.7500
83,020
Jan 16, 2026
0.7000
0.7500
0.6500
0.7500
0.7500
42,570
Jan 15, 2026
0.6500
0.7000
0.6500
0.7000
0.7000
32,530
Jan 14, 2026
0.7500
0.7500
0.6500
0.7000
0.7000
339,080
Jan 13, 2026
0.6500
0.7000
0.6500
0.7000
0.7000
228,740
Jan 12, 2026
0.5500
0.6500
0.5500
0.6500
0.6500
474,770
Jan 9, 2026
0.6000
0.6000
0.5500
0.5500
0.5500
138,880
Jan 8, 2026
0.6000
0.6000
0.5500
0.6000
0.6000
17,140
Jan 7, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
258,260
Jan 6, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
3,610
Jan 5, 2026
0.6000
0.6000
0.5500
0.5500
0.5500
183,820
Jan 2, 2026
0.5500
0.6000
0.5000
0.6000
0.6000
47,310
Dec 31, 2025
0.5500
0.5500
0.5000
0.5500
0.5500
47,260
Dec 30, 2025
0.5500
0.5500
0.5000
0.5500
0.5500
168,700
Dec 29, 2025
0.5500
0.5500
0.5000
0.5500
0.5500
502,950
Dec 24, 2025
0.5800
0.5800
0.4500
0.5000
0.5000
659,770
Dec 23, 2025
0.6000
0.6000
0.5500
0.5800
0.5800
106,930
Dec 22, 2025
0.6000
0.6000
0.5500
0.6000
0.6000
218,260
Dec 19, 2025
0.6000
0.6000
0.5800
0.5800
0.5800
411,320
Dec 18, 2025
0.7000
0.7000
0.6300
0.6300
0.6300
83,170
Dec 17, 2025
0.7000
0.7000
0.6500
0.6500
0.6500
16,540
Dec 16, 2025
0.7000
0.7000
0.6800
0.7000
0.7000
24,700
Dec 15, 2025
0.7000
0.7000
0.6500
0.6500
0.6500
11,280
Dec 12, 2025
0.6500
0.7000
0.6500
0.6500
0.6500
8,490
Dec 11, 2025
0.6500
0.7000
0.6500
0.7000
0.7000
33,240
Dec 10, 2025
0.6500
0.6500
0.6500
0.6500
0.6500
250
Dec 9, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
200
Dec 8, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
13,100
Dec 5, 2025
0.7000
0.7000
0.6500
0.7000
0.7000
2,370
Dec 4, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
11,140
Dec 3, 2025
0.6500
0.6500
0.6500
0.6500
0.6500
2,100
Dec 2, 2025
0.7000
0.7000
0.6500
0.6500
0.6500
14,920
Dec 1, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
27,660
Nov 28, 2025
0.7000
0.7000
0.6500
0.6500
0.6500
22,600
Nov 27, 2025
0.7500
0.7500
0.6500
0.6500
0.6500
48,460
Nov 26, 2025
0.6500
0.7000
0.6500
0.7000
0.7000
58,020
Nov 25, 2025
0.6000
0.6500
0.6000
0.6500
0.6500
1,200
Nov 24, 2025
0.6000
0.6500
0.6000
0.6000
0.6000
4,840
Nov 21, 2025
0.6000
0.6000
0.5500
0.5500
0.5500
11,720
Nov 20, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
14,300
Nov 19, 2025
0.6000
0.6000
0.5500
0.6000
0.6000
94,600
Nov 18, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
109,690
Nov 17, 2025
0.6500
0.6500
0.6000
0.6000
0.6000
31,320
Nov 14, 2025
0.7000
0.7000
0.6500
0.6500
0.6500
13,300
Nov 13, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
32,730
Nov 12, 2025
0.7000
0.7500
0.7000
0.7000
0.7000
65,860
Nov 11, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
14,170
Nov 10, 2025
0.6500
0.7000
0.6500
0.7000
0.7000
30,760
Nov 7, 2025
0.6000
0.6500
0.6000
0.6500
0.6500
3,620
Nov 6, 2025
0.7000
0.7000
0.6500
0.6500
0.6500
11,910
Nov 5, 2025
0.6500
0.7000
0.6000
0.6500
0.6500
56,680
Nov 4, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
760
Nov 3, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
14,370
Oct 31, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
8,730
Oct 30, 2025
0.7000
0.7000
0.6500
0.7000
0.7000
19,080
