Britannia Life Sciences Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 1,000 |
| 2024-05-27 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0 |
| 2024-05-24 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0 |
| 2024-05-23 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0 |
| 2024-05-22 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 15,000 |
| 2024-05-21 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-17 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-16 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-05-15 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 71,000 |
| 2024-05-14 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 29,000 |
| 2024-05-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-05-10 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-05-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-05-08 | 0.075 | 0.075 | 0.050 | 0.050 | 0.050 | 400,000 |
| 2024-05-07 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0 |
| 2024-05-06 | 0.075 | 0.085 | 0.075 | 0.075 | 0.075 | 153,000 |
| 2024-05-03 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 7,750 |
| 2024-05-02 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 55,250 |
| 2024-05-01 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-30 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-29 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 1,000 |
| 2024-04-26 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-04-25 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 1,000 |
| 2024-04-24 | 0.065 | 0.065 | 0.060 | 0.060 | 0.060 | 35,000 |
| 2024-04-23 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-22 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-19 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-18 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-17 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-16 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-15 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-12 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-11 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-10 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 66,000 |
| 2024-04-09 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 32,000 |
| 2024-04-08 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 1,000 |
| 2024-04-05 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 84,000 |
| 2024-04-04 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-03 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-02 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-04-01 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 1,000 |
| 2024-03-28 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 1,000 |
| 2024-03-27 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 47,000 |
| 2024-03-26 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-03-25 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 230,000 |
| 2024-03-22 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-03-21 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 6,833 |
| 2024-03-20 | 0.070 | 0.075 | 0.070 | 0.075 | 0.075 | 28,128 |
| 2024-03-19 | 0.070 | 0.075 | 0.070 | 0.075 | 0.075 | 86,000 |
| 2024-03-18 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 20,000 |
| 2024-03-15 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-03-14 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-03-13 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 0 |
| 2024-03-12 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 22,000 |
| 2024-03-11 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 10,285 |
| 2024-03-08 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-03-07 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-03-06 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 1,000 |
| 2024-03-05 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 0 |
| 2024-03-04 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 5,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.