Bemax Inc. (BMXC)
OTCMKTS · Delayed Price · Currency is USD
0.00145
+0.00005 (3.57%)
At close: May 29, 2026
Bemax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.57% | 626,512 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.67% | 8,353,372 |
| May 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.92% | 7,815,736 |
| May 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.50% | 6,541,747 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.56% | 160,103 |
| May 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.71% | 2,404,633 |
| May 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.97% | 7,757,262 |
| May 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.23% | 3,623,474 |
| May 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 18.18% | 3,279,698 |
| May 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.00% | 3,524,402 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.46% | 5,166,875 |
| May 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 26.32% | 12,770,588 |
| May 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.56% | 4,607,100 |
| May 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 18.18% | 9,549,431 |
| May 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.94% | 5,939,186 |
| May 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,582,190 |
| May 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.56% | 6,646,666 |
| May 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 3,048,470 |
| May 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.48% | 9,824,463 |
| May 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.67% | 2,134,924 |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,748,818 |
| Apr 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -46.43% | 14,464,469 |
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.67% | 3,081,970 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -23.08% | 3,257,936 |
| Apr 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00% | 866,994 |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -23.08% | 610,366 |
| Apr 22, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 5.41% | 1,029,079 |
| Apr 21, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 5.71% | 676,605 |
| Apr 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.04% | 866,333 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -35.78% | 3,632,593 |
| Apr 16, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 18.37% | 585,057 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -9.43% | 482,400 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -33.21% | 1,465,012 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.35% | 1,144,000 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.23% | 1,076,978 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 598,690 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.76% | 838,311 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.77% | 92,177 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.52% | 385,700 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 387,850 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.76% | 366,950 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.76% | 586,799 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 513,667 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.76% | 585,600 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.07% | 1,150,100 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.72% | 208,835 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.74% | 634,400 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 379,200 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 499,193 |
| Mar 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.65% | 731,030 |