Brixton Metals (QB) Historical Data - BBBXF

기업명	주식 심볼	시장	주식 타입
Brixton Metals Corporation (QB)	BBBXF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0012	1.41%	0.0864	05:17:09

개장가	저가	고가	종가	전일 종가
0.082	0.082	0.0864		0.0852

BBBXF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0848	0.0889	0.082	0.0861484	108,031	0.0016	1.89%
1개월	0.082	0.0965	0.0801	0.0858625	133,948	0.0044	5.37%
3개월	0.0825	0.10	0.0667	0.0836224	290,813	0.0039	4.73%
6개월	0.10786	0.12	0.0667	0.0892795	216,361	-0.02146	-19.90%
1년	0.12	0.178	0.0667	0.1067548	183,510	-0.0336	-28.00%
3년	0.1858	0.23	0.0667	0.1295802	171,113	-0.0994	-53.50%
5년	0.0915	0.419	0.05	0.1652093	198,100	-0.0051	-5.57%

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	0.0852	0.0002	0.24%	0.0853	0.0864	0.084576	93,932
15 5월(5) 2024	0.085	-0.0039	-4.39%	0.08556	0.0864	0.085	128,835
14 5월(5) 2024	0.0889	0.00296	3.44%	0.085	0.0889	0.085	24,137
11 5월(5) 2024	0.085945	-0.00094	-1.08%	0.0863	0.08658	0.0837	46,975
10 5월(5) 2024	0.08688	0.00188	2.21%	0.0848	0.0889	0.0841	246,274
09 5월(5) 2024	0.085	-0.001	-1.16%	0.0801	0.087	0.0801	48,622
08 5월(5) 2024	0.086	-0.0006	-0.69%	0.0845	0.08716	0.0845	161,927
07 5월(5) 2024	0.0866	0.003	3.59%	0.0889	0.0889	0.0839	226,788
04 5월(5) 2024	0.0836	-0.0044	-5.00%	0.08585	0.0862	0.0836	67,989
03 5월(5) 2024	0.088	0.0054	6.54%	0.0868	0.0881	0.083	117,640
02 5월(5) 2024	0.0826	-0.0044	-5.06%	0.087	0.08745	0.0826	146,761
01 5월(5) 2024	0.087	-0.0014	-1.58%	0.08515	0.0884	0.084	73,246
30 4월(4) 2024	0.0884	0.00232	2.70%	0.086	0.0884	0.0824	78,901
27 4월(4) 2024	0.08608	0.0027	3.24%	0.085	0.08608	0.08296	107,304
26 4월(4) 2024	0.08338	-0.00017	-0.20%	0.0854	0.0965	0.082	145,107
25 4월(4) 2024	0.08355	-0.00435	-4.95%	0.08605	0.088	0.0825	110,939
24 4월(4) 2024	0.0879	0.0038	4.52%	0.08635	0.0912	0.0827	433,845
23 4월(4) 2024	0.0841	-0.00335	-3.83%	0.0879	0.0884	0.0841	327,737
20 4월(4) 2024	0.087446	0.00107	1.23%	0.0877	0.088	0.0824	33,065
19 4월(4) 2024	0.08638	0.00278	3.33%	0.082	0.0903	0.082	58,936
18 4월(4) 2024	0.0836	0.0036	4.50%	0.08185	0.0836	0.0797	103,198
17 4월(4) 2024	0.08	-0.003	-3.61%	0.083	0.0843	0.0778	227,315