Bemax Inc. (BMXC)
OTCMKTS · Delayed Price · Currency is USD
0.0049
-0.00051 (-9.43%)
At close: Apr 15, 2026
Bemax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -9.26% | 482,400 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -33.33% | 1,465,012 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.68% | 1,144,000 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.85% | 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 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.52% | 567,600 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.23% | 316,276 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.38% | 544,849 |
| Mar 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 910,815 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -13.29% | 1,102,571 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.58% | 377,117 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 938,744 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.38% | 1,151,000 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 982,012 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.60% | 198,628 |
| 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 |