Bahia Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	500
Aug 7, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	26,000
Aug 6, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	1,000
Aug 5, 2026	0.35	0.36	0.35	0.36	0.36	-	24,016
Jul 30, 2026	0.36	0.36	0.36	0.36	0.36	-	1,000
Jul 29, 2026	0.36	0.36	0.28	0.36	0.36	-	3,000
Jul 28, 2026	0.35	0.36	0.35	0.36	0.36	-	1,500
Jul 27, 2026	0.36	0.36	0.35	0.36	0.36	-	14,500
Jul 24, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	21,000
Jul 23, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	2,500
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	9.09%	500
Jul 21, 2026	0.33	0.33	0.33	0.33	0.33	-8.33%	500
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	500
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	500
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Jul 15, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	35,000
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	500
Jul 13, 2026	0.38	0.38	0.35	0.35	0.35	-10.26%	8,000
Jul 10, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	500
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	500
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	17,000
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	500
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	-	1,500
Jul 3, 2026	0.35	0.39	0.35	0.35	0.35	-10.26%	41,500
Jul 2, 2026	0.39	0.39	0.39	0.39	0.39	-	1,000
Jun 30, 2026	0.39	0.39	0.39	0.39	0.39	11.43%	500
Jun 29, 2026	0.35	0.35	0.35	0.35	0.35	-	8,526
Jun 26, 2026	0.35	0.35	0.35	0.35	0.35	29.63%	43,500
Jun 25, 2026	0.27	0.27	0.27	0.27	0.27	-	606
Jun 24, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	23,115
Jun 23, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jun 22, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jun 19, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jun 16, 2026	0.30	0.30	0.30	0.30	0.30	-	657
Jun 15, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jun 12, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	2,000
Jun 11, 2026	0.35	0.35	0.35	0.35	0.35	-	500
Jun 10, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	500
Jun 9, 2026	0.35	0.35	0.35	0.35	0.35	-	45,000
Jun 8, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	500
Jun 5, 2026	0.38	0.38	0.29	0.35	0.35	-10.26%	23,708
Jun 4, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	500
Jun 3, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	500
Jun 2, 2026	0.35	0.35	0.35	0.35	0.35	-	8,500
Jun 1, 2026	0.35	0.35	0.35	0.35	0.35	14.75%	500
May 29, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,500
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
May 27, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	25,000