Brixton Metals Corporation (QB) (BBBXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.016 | -23.1884057971 | 0.069 | 0.069 | 0.05 | 175022 | 0.05600579 | CS |
| 4 | -0.0095 | -15.2 | 0.0625 | 0.072 | 0.05 | 218592 | 0.06155236 | CS |
| 12 | -0.002 | -3.63636363636 | 0.055 | 0.072 | 0.03365 | 263657 | 0.0495203 | CS |
| 26 | -0.0141 | -21.0134128167 | 0.0671 | 0.072 | 0.03365 | 261726 | 0.05332953 | CS |
| 52 | -0.044 | -45.3608247423 | 0.097 | 0.1 | 0.03365 | 242615 | 0.0657714 | CS |
| 156 | -0.09886 | -65.0994336889 | 0.15186 | 0.23 | 0.03365 | 184936 | 0.10303026 | CS |
| 260 | -0.0242 | -31.3471502591 | 0.0772 | 0.419 | 0.03365 | 214678 | 0.14603212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.053 | 0.0022 | 4.33 | 0.05 | 0.0554 | 0.05 | 183068 |
| 1741814940 | 0.0508 | -0.0022 | -4.15 | 0.0508 | 0.0546 | 0.0508 | 112477 |
| 1741728480 | 0.053 | -0.001 | -1.85 | 0.0526 | 0.053 | 0.0516799 | 156168 |
| 1741641600 | 0.054 | -0.0053 | -8.94 | 0.0595 | 0.0595 | 0.0512499 | 168672 |
| 1741386000 | 0.0593 | 0.0003 | 0.51 | 0.065 | 0.065 | 0.0575 | 274716 |
| 1741300140 | 0.059 | 0.0005 | 0.85 | 0.069 | 0.069 | 0.057 | 163077 |
| 1741213440 | 0.0585 | -0.0025 | -4.10 | 0.0585 | 0.06 | 0.057 | 108473 |
| 1741126800 | 0.061 | -0.005 | -7.58 | 0.069 | 0.069 | 0.0577 | 150948 |
| 1741040760 | 0.066 | -0.0035 | -5.04 | 0.0698 | 0.072 | 0.06104 | 268063 |
| 1740781260 | 0.0695 | 0.007 | 11.20 | 0.0509999 | 0.07 | 0.0509999 | 147416 |
| 1740695340 | 0.0625 | -0.00235 | -3.62 | 0.0649 | 0.0709999 | 0.0617 | 163884 |
| 1740608400 | 0.06485 | 0.00235 | 3.76 | 0.065 | 0.07 | 0.058 | 1053583 |
| 1740522480 | 0.0625 | 0.0005 | 0.81 | 0.065 | 0.065 | 0.06 | 251432 |
| 1740435600 | 0.062 | 0 | 0.00 | 0.065 | 0.065 | 0.062 | 169601 |
| 1740176400 | 0.062 | -0.001 | -1.59 | 0.05968 | 0.064 | 0.05915 | 126958 |
| 1740090480 | 0.063 | 0.0023 | 3.79 | 0.0713 | 0.0713 | 0.0585 | 139524 |
| 1740003960 | 0.0607 | 0.0021 | 3.58 | 0.065 | 0.065 | 0.0594 | 375548 |
| 1739917740 | 0.0586 | 0.0001 | 0.17 | 0.06375 | 0.06375 | 0.055 | 88267 |
| 1739572020 | 0.0585 | 1.5E-5 | 0.03 | 0.06 | 0.062 | 0.055 | 112910 |
| 1739485320 | 0.058485 | -0.001515 | -2.53 | 0.0625 | 0.0625 | 0.057 | 121539 |
| 1739398920 | 0.06 | 0.0015 | 2.56 | 0.062 | 0.062 | 0.057 | 172946 |
| 1739312940 | 0.0585 | -0.00285 | -4.65 | 0.0611 | 0.065 | 0.05845 | 79476 |
| 1739226000 | 0.06135 | -0.00365 | -5.62 | 0.07 | 0.07 | 0.056 | 123013 |
| 1738967160 | 0.065 | 0.0087 | 15.45 | 0.04675 | 0.0655 | 0.0429999 | 356620 |
| 1738880400 | 0.0563 | 0.0073 | 14.90 | 0.0528 | 0.0563 | 0.04825 | 321229 |
| 1738794000 | 0.049 | 0.0009001 | 1.87 | 0.04755 | 0.0502 | 0.0449 | 278392 |
| 1738708080 | 0.0480999 | 0.0027499 | 6.06 | 0.0456 | 0.0482 | 0.0433 | 307817 |
| 1738621740 | 0.04535 | 0.00175 | 4.01 | 0.0456 | 0.0456 | 0.04355 | 295962 |
| 1738362000 | 0.0436 | -0.0017 | -3.75 | 0.045 | 0.0455 | 0.0417 | 221434 |
| 1738276080 | 0.0453 | 0.0022 | 5.10 | 0.0446999 | 0.046 | 0.0432 | 76689 |
| 1738189740 | 0.0431 | 0.0014 | 3.36 | 0.0446999 | 0.0446999 | 0.0427 | 75910 |
| 1738103280 | 0.0417 | -0.0002 | -0.48 | 0.0416 | 0.0425 | 0.0386 | 51587 |
| 1738016820 | 0.0419 | 0.0004 | 0.96 | 0.0411 | 0.0467 | 0.0383999 | 225113 |
| 1737757440 | 0.0415 | -0.0006 | -1.43 | 0.0497 | 0.05 | 0.04075 | 394934 |
| 1737671220 | 0.0421 | -0.0028 | -6.24 | 0.038 | 0.0421 | 0.038 | 116967 |
| 1737584640 | 0.0449 | 0.0037 | 8.98 | 0.0408 | 0.0449 | 0.0403499 | 69731 |
| 1737498540 | 0.0412 | 0.00155 | 3.91 | 0.047 | 0.047 | 0.0397 | 186693 |
| 1737152880 | 0.03965 | 0.00035 | 0.89 | 0.0393 | 0.0409 | 0.0385 | 336458 |
| 1737066420 | 0.0393 | 0.0009001 | 2.34 | 0.039 | 0.0399 | 0.0375 | 34239 |
| 1736979720 | 0.0383999 | 0.0005999 | 1.59 | 0.039 | 0.041 | 0.037 | 728860 |
| 1736893380 | 0.0378 | 0.003074 | 8.85 | 0.0377 | 0.0387 | 0.03622 | 263269 |
| 1736806800 | 0.034726 | -0.006574 | -15.92 | 0.039 | 0.044 | 0.03365 | 909017 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
