BeWhere Holdings Inc. (TSXV:BEW)
0.8500
+0.0100 (1.19%)
Jul 24, 2025, 4:00 PM EDT
BeWhere Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 1,001 |
Jul 23, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 5.00% | 90,800 |
Jul 22, 2025 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | 1.27% | 12,700 |
Jul 21, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -2.47% | 16,100 |
Jul 18, 2025 | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | 5.19% | 30,100 |
Jul 17, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 21,800 |
Jul 16, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -1.32% | 24,000 |
Jul 15, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -2.56% | 116,910 |
Jul 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 16,800 |
Jul 11, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -7.14% | 52,000 |
Jul 10, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 3.70% | 84,100 |
Jul 9, 2025 | 0.75 | 0.81 | 0.74 | 0.81 | 0.81 | 8.00% | 133,211 |
Jul 8, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -2.60% | 59,400 |
Jul 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | 10,700 |
Jul 4, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 43,800 |
Jul 3, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 22,300 |
Jul 2, 2025 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 2.70% | 50,300 |
Jun 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 6,400 |
Jun 27, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 23,700 |
Jun 26, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -1.32% | 14,100 |
Jun 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | 7,100 |
Jun 24, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -6.33% | 33,720 |
Jun 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
Jun 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
Jun 19, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | - | 9,500 |
Jun 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 4,000 |
Jun 17, 2025 | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | 8.22% | 102,800 |
Jun 16, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 40,300 |
Jun 13, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 12,500 |
Jun 12, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -5.19% | 36,400 |
Jun 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 17,000 |
Jun 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
Jun 9, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 9,200 |
Jun 6, 2025 | 0.78 | 0.81 | 0.78 | 0.78 | 0.78 | 1.30% | 37,400 |
Jun 5, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | - | 16,000 |
Jun 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 11,100 |
Jun 3, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 1.32% | 4,200 |
Jun 2, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 4.11% | 17,012 |
May 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 700 |
May 29, 2025 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 2.74% | 8,500 |
May 28, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -6.41% | 40,000 |
May 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 12,700 |
May 26, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -1.27% | 18,500 |
May 23, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 5.33% | 12,710 |
May 22, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 8,300 |
May 21, 2025 | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -7.32% | 69,313 |
May 20, 2025 | 0.80 | 0.82 | 0.76 | 0.82 | 0.82 | 1.23% | 28,400 |
May 16, 2025 | 0.74 | 0.82 | 0.74 | 0.81 | 0.81 | 9.46% | 186,315 |
May 15, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 8.82% | 66,244 |
May 14, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -4.23% | 18,400 |