Brixton Metals Corporation (QB) (BBBXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0114 | -23.0303030303 | 0.0495 | 0.0495 | 0.0346 | 310470 | 0.04351027 | CS |
| 4 | -0.0166 | -30.3473491773 | 0.0547 | 0.055 | 0.0346 | 349572 | 0.04542445 | CS |
| 12 | -0.0239 | -38.5483870968 | 0.062 | 0.0707 | 0.0346 | 300489 | 0.05100109 | CS |
| 26 | -0.0369 | -49.2 | 0.075 | 0.088 | 0.0346 | 219764 | 0.05746903 | CS |
| 52 | -0.0519 | -57.6666666667 | 0.09 | 0.11 | 0.0346 | 229141 | 0.07052254 | CS |
| 156 | -0.118 | -75.5925688661 | 0.1561 | 0.23 | 0.0346 | 178263 | 0.10802826 | CS |
| 260 | -0.09487 | -71.346920358 | 0.13297 | 0.419 | 0.0346 | 208582 | 0.14844371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.0413 | -0.000431 | -1.03 | 0.0457 | 0.0457 | 0.04 | 431927 |
| 1736375340 | 0.041731 | -0.003169 | -7.06 | 0.04535 | 0.0454 | 0.0417 | 111407 |
| 1736288940 | 0.0449 | -0.0006 | -1.32 | 0.04 | 0.0457 | 0.04 | 395031 |
| 1736202360 | 0.0455 | -0.0003 | -0.66 | 0.0495 | 0.0495 | 0.04534 | 303516 |
| 1735942980 | 0.0458 | 0.001 | 2.23 | 0.0495 | 0.0495 | 0.0421 | 242322 |
| 1735856700 | 0.0448 | 0.0017 | 3.94 | 0.04305 | 0.049 | 0.0426 | 198170 |
| 1735683960 | 0.0431 | 0 | 0.00 | 0.047 | 0.047 | 0.042 | 465654 |
| 1735597740 | 0.0431 | -0.0008 | -1.82 | 0.0444 | 0.0446 | 0.0417999 | 353872 |
| 1735338000 | 0.0439 | -0.0017 | -3.73 | 0.0492 | 0.0492 | 0.0427 | 354405 |
| 1735252020 | 0.0456 | -0.0004 | -0.87 | 0.046 | 0.0472 | 0.041 | 333312 |
| 1735078200 | 0.046 | -0.0008 | -1.71 | 0.0485 | 0.0485 | 0.043582 | 369795 |
| 1734992400 | 0.0468 | 0 | 0.00 | 0.0485 | 0.0485 | 0.045 | 249059 |
| 1734733200 | 0.0468 | -0.0016 | -3.31 | 0.0485 | 0.0485 | 0.0453 | 319237 |
| 1734646800 | 0.0484 | 0.00082 | 1.72 | 0.055 | 0.055 | 0.0453 | 593817 |
| 1734560940 | 0.04758 | 0.00258 | 5.73 | 0.0547 | 0.0547 | 0.0457 | 434896 |
| 1734474360 | 0.045 | -0.00274 | -5.74 | 0.054 | 0.0547 | 0.045 | 263870 |
| 1734388140 | 0.04774 | -0.00376 | -7.30 | 0.0547 | 0.0547 | 0.0458 | 522434 |
| 1734128940 | 0.0515 | 0.0025 | 5.10 | 0.05024 | 0.0546 | 0.0453 | 210406 |
| 1734042480 | 0.049 | -0.0008 | -1.61 | 0.0495 | 0.0497999 | 0.046202 | 238583 |
| 1733955900 | 0.0497999 | 0.0034 | 7.33 | 0.042 | 0.0503 | 0.042 | 237327 |
| 1733869200 | 0.0463999 | -0.0025 | -5.11 | 0.04625 | 0.0475 | 0.042 | 139182 |
| 1733782800 | 0.0489 | 0.0024 | 5.16 | 0.05 | 0.0546 | 0.0427 | 242842 |
| 1733523600 | 0.0465 | -0.0003 | -0.64 | 0.05 | 0.0523599 | 0.0429999 | 373274 |
| 1733437500 | 0.0468 | 0.001287 | 2.83 | 0.0509999 | 0.0511 | 0.0459 | 419460 |
| 1733350980 | 0.045513 | -0.001687 | -3.57 | 0.0407 | 0.05 | 0.0407 | 204525 |
| 1733264700 | 0.0472 | -4.0E-5 | -0.08 | 0.0499 | 0.0499 | 0.0431 | 50941 |
| 1733178180 | 0.04724 | 0.00034 | 0.72 | 0.05 | 0.05 | 0.0431 | 171503 |
| 1732918200 | 0.0469 | 0.0009 | 1.96 | 0.05 | 0.05 | 0.0448249 | 137681 |
| 1732746540 | 0.046 | 0.00095 | 2.11 | 0.0457 | 0.0511 | 0.0431 | 40271 |
| 1732660140 | 0.04505 | 0.0015 | 3.44 | 0.0436 | 0.04505 | 0.0433 | 364044 |
| 1732573560 | 0.04355 | -0.00245 | -5.33 | 0.0515 | 0.0516 | 0.0429999 | 122898 |
| 1732314000 | 0.046 | -0.0006 | -1.29 | 0.0554 | 0.0554 | 0.0432499 | 441823 |
| 1732227900 | 0.0466 | -0.0033 | -6.61 | 0.0449 | 0.0472 | 0.04355 | 268934 |
| 1732141740 | 0.0499 | -0.00142 | -2.77 | 0.05065 | 0.05155 | 0.0482 | 414232 |
| 1732054800 | 0.05132 | -0.00228 | -4.25 | 0.05605 | 0.058 | 0.0502 | 614337 |
| 1731968640 | 0.0536 | -0.00145 | -2.63 | 0.0561 | 0.0561 | 0.052 | 808414 |
| 1731709260 | 0.05505 | 0.00205 | 3.87 | 0.0535 | 0.0574 | 0.053 | 158151 |
| 1731622800 | 0.053 | 0.0027 | 5.37 | 0.052 | 0.0535 | 0.052 | 288481 |
| 1731536760 | 0.0503 | -0.0027 | -5.09 | 0.0509999 | 0.05295 | 0.05 | 359099 |
| 1731450480 | 0.053 | -0.0003 | -0.56 | 0.052 | 0.0546 | 0.05 | 275324 |
| 1731363600 | 0.0533 | -0.0038 | -6.65 | 0.05532 | 0.0571 | 0.0502 | 207637 |
| 1731104400 | 0.0571 | 0.0013 | 2.33 | 0.05395 | 0.0579 | 0.05245 | 195098 |
| 1731018540 | 0.0558 | -0.0016 | -2.79 | 0.0588 | 0.0588 | 0.0543 | 215888 |
| 1730931600 | 0.0574 | -0.0008 | -1.37 | 0.0607 | 0.0607 | 0.0543 | 733220 |
| 1730845680 | 0.0582 | -0.0015 | -2.51 | 0.058 | 0.062 | 0.057 | 193280 |
| 1730759160 | 0.0597 | -0.000668 | -1.11 | 0.065 | 0.0699 | 0.0531 | 498631 |
| 1730496420 | 0.060368 | 0.000368 | 0.61 | 0.0602 | 0.0605 | 0.0602 | 6776 |
| 1730409780 | 0.06 | -0.002 | -3.23 | 0.0654 | 0.0654 | 0.06 | 339767 |
| 1730323500 | 0.062 | -0.00425 | -6.42 | 0.0608 | 0.0643 | 0.059 | 194192 |
| 1730237280 | 0.06625 | 0.0026051 | 4.09 | 0.067485 | 0.0687 | 0.064226 | 329956 |
| 1730150880 | 0.0636449 | -0.001355 | -2.08 | 0.0699 | 0.0699 | 0.0607 | 168400 |
| 1729891500 | 0.065 | 0.0003001 | 0.46 | 0.065 | 0.065 | 0.06175 | 141883 |
| 1729805160 | 0.0646999 | -0.0024 | -3.58 | 0.06587 | 0.0699 | 0.0613 | 330536 |
| 1729718940 | 0.0671 | -0.0016 | -2.33 | 0.0707 | 0.0707 | 0.066 | 117853 |
| 1729632300 | 0.0687 | 0.0021 | 3.15 | 0.066 | 0.0699 | 0.066 | 218771 |
| 1729545600 | 0.0666 | 0.0046 | 7.42 | 0.062 | 0.0666 | 0.0614 | 411053 |
| 1729286400 | 0.062 | 0.00129 | 2.12 | 0.06185 | 0.062 | 0.059 | 294529 |
| 1729200000 | 0.06071 | 0.00071 | 1.18 | 0.0601 | 0.06105 | 0.06 | 148541 |
| 1729113960 | 0.06 | -0.0019 | -3.07 | 0.0619 | 0.062 | 0.059 | 522054 |
| 1729027680 | 0.0619 | -0.0001 | -0.16 | 0.062 | 0.062 | 0.06135 | 173848 |
| 1728941220 | 0.062 | 0.002 | 3.33 | 0.063 | 0.063 | 0.059 | 82473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
