Brasnova Energy Materials Inc. (TSXV:BEM)
Canada · Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Aug 8, 2025, 4:00 PM EDT
Brasnova Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,000 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 19,846 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 6,000 |
| Aug 5, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 14.29% | 5,201 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.90% | 1,500 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 12,500 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -12.82% | 20,000 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 500 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 27,500 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -16.67% | 21,030 |
| Jul 23, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 23.08% | 75,110 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 45,250 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,504 |
| Jul 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 68,625 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,000 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Jul 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 24,500 |
| Jul 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 72,250 |
| Jul 11, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 9.09% | 73,500 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 15,030 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 36,250 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 35,000 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 5,799 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 7,500 |
| Jul 3, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 26,000 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 4,153 |
| Jun 30, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 28.57% | 21,024 |
| Jun 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 3,500 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 29,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 2,000 |
| Jun 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 3,000 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,000 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 36,000 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 89,275 |
| Jun 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 66,500 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 31,350 |
| Jun 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 18,500 |
| Jun 4, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 90,000 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| May 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 24,000 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,500 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,500 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 52,000 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 21,500 |
| May 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 15.79% | 25,000 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 50,000 |
| May 13, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 22.22% | 78,000 |