BeWhere Holdings Inc. (TSXV:BEW)
0.7100
+0.0100 (1.43%)
Oct 24, 2025, 12:36 PM EDT
BeWhere Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 2,500 |
| Oct 23, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 9,500 |
| Oct 22, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -2.78% | 10,101 |
| Oct 21, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 11,600 |
| Oct 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 4,700 |
| Oct 17, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 1.39% | 38,000 |
| Oct 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 13,935 |
| Oct 15, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 17,742 |
| Oct 14, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 7,100 |
| Oct 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 5.48% | 10,000 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 6,000 |
| Oct 8, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 129,900 |
| Oct 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 2,000 |
| Oct 6, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -5.19% | 15,800 |
| Oct 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 15,500 |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 1, 2025 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 6.85% | 70,708 |
| Sep 30, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 2.82% | 6,900 |
| Sep 29, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 11,800 |
| Sep 26, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 1.43% | 21,200 |
| Sep 25, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 43,500 |
| Sep 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 49,135 |
| Sep 23, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -4.11% | 87,800 |
| Sep 22, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 1.39% | 17,038 |
| Sep 19, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 18,700 |
| Sep 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 1,000 |
| Sep 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 2,500 |
| Sep 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 4,000 |
| Sep 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 7,400 |
| Sep 12, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.74% | 4,500 |
| Sep 11, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 2.82% | 7,649 |
| Sep 10, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 7,200 |
| Sep 9, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 1.41% | 24,500 |
| Sep 8, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -6.58% | 210,000 |
| Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 2,600 |
| Sep 4, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 11,700 |
| Sep 3, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 37,300 |
| Sep 2, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 23,800 |
| Aug 29, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | -2.50% | 13,046 |
| Aug 28, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -1.23% | 332,400 |
| Aug 27, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | - | 7,822 |
| Aug 26, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.53% | 11,600 |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 4,500 |
| Aug 22, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 23,331 |
| Aug 21, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | - | 16,137 |
| Aug 20, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 17,510 |
| Aug 19, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 27,211 |
| Aug 18, 2025 | 0.84 | 0.84 | 0.75 | 0.81 | 0.81 | -2.41% | 279,005 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -1.19% | 93,500 |
| Aug 14, 2025 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | -5.62% | 49,602 |