Bahia Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.28	0.28	0.28	0.28	0.28	12.00%	1,000
Aug 27, 2026	0.25	0.25	0.25	0.25	0.25	-10.71%	1,000
Aug 26, 2026	0.34	0.34	0.23	0.28	0.28	-17.65%	62,000
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	500
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	500
Aug 21, 2026	0.34	0.34	0.34	0.34	0.34	13.33%	500
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Aug 18, 2026	0.38	0.38	0.30	0.30	0.30	-21.05%	42,525
Aug 17, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	500
Aug 14, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	6,500
Aug 13, 2026	0.37	0.37	0.35	0.35	0.35	-7.89%	1,500
Aug 12, 2026	0.38	0.38	0.38	0.38	0.38	-	500
Aug 11, 2026	0.38	0.38	0.38	0.38	0.38	-	500
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