Body and Mind Inc. (CSE: BAMM)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Dec 19, 2024, 4:00 PM EST
Body and Mind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,000 |
| Dec 19, 2024 | 0.02 | 0.04 | 0.02 | 0.02 | - | - | 43,700 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 69,000 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 214,400 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 429,333 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 176,420 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 5,000 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 12,500 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 70,500 |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 34,000 |
| Nov 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 5,000 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 25, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 497,020 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 1,627,642 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 389,000 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 470,000 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | -25.00% | 338,225 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 108,900 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 287,000 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 28,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,500 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 23,000 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 2,420 |
| Nov 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 88,500 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 135,000 |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,710 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 8,500 |
| Oct 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,000 |
| Oct 25, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 99,500 |
| Oct 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 33,000 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 340,500 |
| Oct 22, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 663,500 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 49,110 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 14,000 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 58,000 |
| Oct 11, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -25.00% | 194,000 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,025 |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 19,025 |
| Oct 1, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 4,500 |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 32,001 |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 124,200 |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 3,000 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 26,000 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 5,000 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 5,609 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 24,000 |
| Sep 12, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 10,303 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 91,000 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 42,000 |
| Sep 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 90,000 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 2,500 |
| Aug 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,000 |
| Aug 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 35,725 |
| Aug 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,000 |
| Aug 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,386 |
| Aug 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 9,520 |
| Aug 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,025 |
| Aug 9, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | 14.29% | 9,022 |
| Aug 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,190 |
| Aug 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,000 |
| Aug 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 44,300 |
| Aug 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 63,611 |
| Jul 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |