Skip to main content
logo
Brasnova Energy Materials Inc. (TSXV:BEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0200 (28.57%)
Aug 7, 2026, 3:51 PM EST

Brasnova Energy Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20260.070.090.070.090.0928.57%111,500
Aug 4, 20260.060.070.060.070.0716.67%28,500
Jul 31, 20260.060.060.060.060.06-55,000
Jul 30, 20260.060.060.060.060.06-7.69%70,000
Jul 29, 20260.070.070.070.070.07-7.14%4,000
Jul 27, 20260.070.070.070.070.077.69%28,004
Jul 24, 20260.080.080.050.070.07-23.53%207,500
Jul 23, 20260.090.090.090.090.09-5.56%1,000
Jul 22, 20260.090.090.090.090.09-5.26%1,000
Jul 14, 20260.100.100.100.100.105.56%1,000
Jul 13, 20260.090.090.090.090.095.88%30,000
Jul 6, 20260.090.090.090.090.0921.43%1,000
Jun 24, 20260.080.080.070.070.07-12.50%10,000
Jun 22, 20260.080.080.080.080.08-3,000
Jun 3, 20260.090.090.080.080.08-5.88%7,000
Jun 2, 20260.090.090.090.090.09-5,000
Jun 1, 20260.100.100.080.090.096.25%21,000
May 29, 20260.100.100.080.080.08-11.11%44,000
May 27, 20260.100.100.090.090.09-10.00%28,000
May 25, 20260.100.100.100.100.10-4.76%5,000
May 20, 20260.100.110.100.110.115.00%404,000
May 15, 20260.110.110.100.100.10-26,000
May 13, 20260.100.100.100.100.10-51,000
May 12, 20260.100.100.100.100.105.26%10,000
May 7, 20260.100.100.100.100.105.56%5,000
May 1, 20260.090.090.090.090.09-10.00%1,000
Apr 24, 20260.080.100.080.100.1011.11%22,757
Apr 23, 20260.090.090.090.090.09-13,000
Apr 22, 20260.090.090.090.090.09-13,000
Apr 20, 20260.090.090.090.090.09-5.26%8,000
Apr 17, 20260.100.100.100.100.10-5.00%3,500
Apr 15, 20260.100.100.100.100.10-9,000
Apr 14, 20260.100.100.100.100.10-4.76%1,000
Apr 9, 20260.110.110.110.110.11-30,000
Apr 8, 20260.120.120.110.110.11-16.00%3,000
Apr 1, 20260.120.130.120.130.134.17%25,000
Mar 25, 20260.130.130.120.120.12-7.69%20,000
Mar 24, 20260.110.130.110.130.1330.00%22,500
Mar 19, 20260.100.100.100.100.10-16.67%15,500
Mar 17, 20260.100.120.100.120.1220.00%2,001
Mar 12, 20260.100.110.090.100.10-19,000
Mar 5, 20260.110.110.100.100.10-13.04%15,006
Mar 4, 20260.100.130.100.120.1215.00%131,093
Mar 3, 20260.100.100.100.100.105.26%2,000
Feb 27, 20260.100.100.100.100.10-4,006
Feb 25, 20260.100.100.080.100.10-5.00%43,000
Feb 20, 20260.100.100.100.100.10-5,000
Feb 13, 20260.100.100.100.100.10-5,000
Feb 12, 20260.100.100.100.100.10-24,500