Bahia Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.28	0.28	0.28	0.28	0.28	-	500
May 15, 2026	0.32	0.32	0.28	0.28	0.28	-8.20%	3,000
May 13, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	500
May 11, 2026	0.37	0.37	0.30	0.30	0.30	-23.08%	3,500
May 8, 2026	0.39	0.39	0.39	0.39	0.39	30.00%	1,000
May 7, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	2,750
May 6, 2026	0.37	0.37	0.35	0.35	0.35	-6.67%	3,000
May 5, 2026	0.38	0.38	0.38	0.38	0.38	-16.67%	1,500
May 4, 2026	0.36	0.45	0.36	0.45	0.45	36.36%	50,962
May 1, 2026	0.35	0.35	0.30	0.33	0.33	-21.43%	26,000
Apr 30, 2026	0.42	0.42	0.42	0.42	0.42	20.00%	500
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	-6.67%	6,000
Apr 28, 2026	0.38	0.38	0.38	0.38	0.38	-10.71%	2,000
Apr 27, 2026	0.42	0.42	0.42	0.42	0.42	-	500
Apr 24, 2026	0.42	0.42	0.42	0.42	0.42	20.00%	500
Apr 23, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	63,000
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-	1,500
Apr 21, 2026	0.45	0.45	0.40	0.40	0.40	-16.67%	35,000
Apr 20, 2026	0.48	0.48	0.48	0.48	0.48	-	1,000
Apr 17, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	1,000
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	-	1,921
Apr 14, 2026	0.50	0.50	0.50	0.50	0.50	-	1,500
Apr 13, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	1,500
Apr 10, 2026	0.49	0.49	0.49	0.49	0.49	-	1,500
Apr 9, 2026	0.49	0.49	0.49	0.49	0.49	-	1,500
Apr 8, 2026	0.49	0.49	0.49	0.49	0.49	-	1,500
Apr 7, 2026	0.49	0.49	0.49	0.49	0.49	-	1,500
Apr 6, 2026	0.49	0.49	0.49	0.49	0.49	-	1,520
Apr 2, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	1,500
Apr 1, 2026	0.50	0.50	0.50	0.50	0.50	-	1,500
Mar 31, 2026	0.50	0.50	0.50	0.50	0.50	-	2,000
Mar 30, 2026	0.49	0.50	0.48	0.50	0.50	-	3,512
Mar 27, 2026	0.45	0.50	0.38	0.50	0.50	11.11%	188,800
Mar 26, 2026	0.45	0.45	0.43	0.45	0.45	-	3,500
Mar 25, 2026	0.49	0.49	0.45	0.45	0.45	-8.16%	3,500
Mar 24, 2026	0.49	0.49	0.49	0.49	0.49	-	1,000
Mar 23, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	1,000
Mar 20, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Mar 19, 2026	0.50	0.50	0.50	0.50	0.50	-	1,500
Mar 18, 2026	0.50	0.50	0.45	0.50	0.50	-	26,500
Mar 17, 2026	0.49	0.50	0.49	0.50	0.50	-	2,000
Mar 16, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Mar 13, 2026	0.50	0.50	0.50	0.50	0.50	-	2,000
Mar 12, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Mar 11, 2026	0.45	0.50	0.45	0.50	0.50	-	10,500
Mar 10, 2026	0.50	0.50	0.45	0.50	0.50	4.17%	45,500
Mar 9, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	4,000
Mar 6, 2026	0.40	0.50	0.40	0.50	0.50	-	29,500
Mar 5, 2026	0.50	0.50	0.40	0.50	0.50	-	58,500