BeMetals Corp. (TSXV:BMET)
Canada
· Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
Apr 11, 2025, 12:53 PM EDT
BeMetals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 5,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 49,426 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,200 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 7,352 |
| Apr 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 97,200 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 70,686 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 122,055 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 122,055 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 256,500 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 95,578 |
| Mar 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 360,500 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 32,500 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,630 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 79,346 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 22,655 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 12,736 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,347 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 9,055 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 49,200 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,654 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 79,116 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 3,000 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 70,000 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 62,000 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 227,080 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 56,616 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 234,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,812 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 378,138 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 378,138 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 46,219 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 25,000 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 129,118 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 8,500 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 14,988 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 46,300 |