Skip to main content
logo
BeMetals Corp. (TSXV:BMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
At close: Feb 27, 2026

BeMetals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.090.090.090.090.09-277,000
Feb 26, 20260.100.100.090.090.09-559,864
Feb 25, 20260.100.100.090.090.09-5.26%506,500
Feb 24, 20260.090.100.090.100.105.56%182,050
Feb 23, 20260.090.090.080.090.09-393,114
Feb 20, 20260.080.090.080.090.09-4,500
Feb 19, 20260.090.090.090.090.09-5.26%66,175
Feb 18, 20260.090.100.090.100.105.56%53,808
Feb 17, 20260.080.090.080.090.095.88%83,034
Feb 13, 20260.090.090.080.090.09-19,000
Feb 12, 20260.090.090.090.090.0913.33%145,633
Feb 11, 20260.080.080.080.080.08-6.25%16,747
Feb 9, 20260.080.080.080.080.08-13,657
Feb 6, 20260.070.080.070.080.0823.08%67,995
Feb 5, 20260.080.080.070.070.07-18.75%285,907
Feb 4, 20260.080.080.080.080.08-9,000
Feb 3, 20260.080.080.080.080.08-5,590
Feb 2, 20260.080.080.080.080.08-39,583
Jan 30, 20260.090.090.080.080.08-5.88%173,350
Jan 29, 20260.080.090.080.090.096.25%184,400
Jan 28, 20260.080.080.080.080.086.67%47,030
Jan 27, 20260.080.080.080.080.08-6.25%106,443
Jan 26, 20260.090.090.080.080.08-11.11%129,818
Jan 23, 20260.090.090.090.090.095.88%2,812
Jan 22, 20260.090.090.090.090.09-5.56%34,134
Jan 21, 20260.090.090.090.090.09-14,000
Jan 20, 20260.090.090.090.090.09-17,000
Jan 19, 20260.090.090.090.090.09-5,250
Jan 16, 20260.090.090.090.090.095.88%7,200
Jan 15, 20260.090.090.090.090.09-9,206
Jan 14, 20260.090.090.080.090.09-5.56%39,382
Jan 13, 20260.090.090.080.090.09-34,008
Jan 12, 20260.090.100.080.090.095.88%258,322
Jan 9, 20260.080.090.080.090.0913.33%74,739
Jan 7, 20260.080.080.080.080.08-6.25%2,436
Jan 6, 20260.070.080.070.080.0814.29%81,500
Jan 5, 20260.080.080.070.070.07-6.67%155,213
Jan 2, 20260.080.080.080.080.087.14%20,000
Dec 31, 20250.070.070.070.070.07-17,100
Dec 30, 20250.070.070.070.070.07-213,742
Dec 29, 20250.080.080.070.070.07-61,685
Dec 24, 20250.070.070.070.070.077.69%27,907
Dec 23, 20250.070.070.070.070.07-7.14%465,004
Dec 22, 20250.070.070.070.070.077.69%5,505
Dec 19, 20250.060.070.060.070.074.00%11,587
Dec 18, 20250.070.070.060.060.06-3.85%363,353
Dec 17, 20250.070.070.070.070.07-18.75%136,000
Dec 11, 20250.070.080.070.080.0823.08%228,811
Dec 10, 20250.070.070.070.070.07-7,499
Dec 9, 20250.070.070.070.070.078.33%12,500