Skip to main content
logo
Bemax Inc. (BMXC)
OTCMKTS · Delayed Price · Currency is USD
0.0229
+0.0026 (12.79%)
At close: Jan 22, 2026

Bemax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20260.020.020.020.020.0212.81%134,792
Jan 21, 20260.020.020.010.020.02-17.14%213,186
Jan 20, 20260.020.030.020.020.02-1.61%340,810
Jan 16, 20260.020.030.020.020.028.73%419,952
Jan 15, 20260.030.030.020.020.02-0.43%329,635
Jan 14, 20260.020.030.020.020.02-8.00%199,700
Jan 13, 20260.030.030.010.030.03-0.40%281,848
Jan 12, 20260.030.030.030.030.03-234,286
Jan 9, 20260.030.030.030.030.03-7.04%87,082
Jan 8, 20260.030.030.030.030.038.00%52,704
Jan 7, 20260.030.030.030.030.03-3.85%27,325
Jan 6, 20260.030.030.030.030.034.00%57,251
Jan 5, 20260.030.030.030.030.03-16.67%7,098
Jan 2, 20260.030.030.030.030.037.14%37,114
Dec 31, 20250.030.030.020.030.038.53%59,032
Dec 30, 20250.030.030.030.030.030.78%108,949
Dec 29, 20250.030.030.030.030.0334.74%8,314
Dec 26, 20250.030.040.020.020.02-36.67%43,141
Dec 24, 20250.030.040.030.030.03-39.39%145,877
Dec 23, 20250.040.050.030.050.05-6.43%690
Dec 22, 20250.040.050.040.050.056.87%312
Dec 19, 20250.050.050.050.050.0581.32%103
Dec 18, 20250.060.060.030.030.03-50.36%8,917
Dec 17, 20250.060.070.060.060.06-24.14%19,521
Dec 16, 20250.080.080.070.070.07-9.38%8,576
Dec 11, 20250.080.080.080.080.08-2,324
Dec 10, 20250.080.080.080.080.086.67%223
Dec 8, 20250.080.080.080.080.08-375
Dec 3, 20250.090.090.040.080.08-16.67%5,237
Dec 1, 20250.090.090.090.090.09122.22%1,068
Nov 28, 20250.040.040.040.040.04-55.00%750
Nov 26, 20250.090.090.090.090.09-10.00%150
Nov 13, 20250.100.100.100.100.1096.08%4,331
Nov 10, 20250.110.110.040.050.05-60.77%11,885
Nov 7, 20250.150.150.130.130.13-7.14%2,173
Nov 6, 20250.030.140.030.140.14-12.50%1,961
Nov 4, 20250.080.160.080.160.1625.00%9,940
Nov 3, 20250.080.160.080.130.13-20.00%5,418
Oct 31, 20250.080.160.080.160.16-351
Oct 30, 20250.160.160.160.160.16-1,875
Oct 29, 20250.160.160.160.160.16-100
Oct 28, 20250.160.160.160.160.16-125
Oct 23, 20250.160.160.160.160.16-3
Oct 21, 20250.080.160.080.160.16-300
Oct 20, 20250.080.160.080.160.16-975
Oct 14, 20250.120.160.120.160.16-6,250
Oct 13, 20250.160.160.160.160.16-1,562
Oct 10, 20250.080.160.080.160.16-3,125
Oct 9, 20250.120.160.080.160.16-1,750
Oct 8, 20250.160.160.160.160.16-750