Bemax Inc. (BMXC)
OTCMKTS · Delayed Price · Currency is USD
0.0167
-0.0001 (-0.62%)
At close: Mar 4, 2026
Bemax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.60% | 285,046 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 883,461 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.75% | 820,683 |
| Feb 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 22.14% | 397,290 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.41% | 10,000 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.70% | 173,096 |
| Feb 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -10.63% | 257,351 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.88% | 537,204 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 627,716 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.73% | 667,723 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.76% | 457,640 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.56% | 431,031 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.26% | 170,350 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.59% | 273,092 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.02% | 304,942 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.55% | 355,292 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.55% | 423,947 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.51% | 292,916 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 280,755 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.06% | 379,134 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.57% | 384,732 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.72% | 387,115 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 38.24% | 136,130 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.05% | 273,608 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 184,259 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.01% | 168,953 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.42% | 236,212 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 4.80% | 377,069 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.81% | 134,792 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -17.14% | 213,186 |
| Jan 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.61% | 340,810 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.73% | 419,952 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.43% | 329,635 |
| Jan 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 199,700 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -0.40% | 281,848 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 234,286 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.04% | 87,082 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 52,704 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 27,325 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 57,251 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 7,098 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 37,114 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.53% | 59,032 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.78% | 108,949 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.74% | 8,314 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -36.67% | 43,141 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -39.39% | 145,877 |
| Dec 23, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | -6.43% | 690 |
| Dec 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.87% | 312 |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 81.32% | 103 |