Skip to main content
logo
BeMetals Corp. (TSXV:BMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Jan 20, 2026, 9:31 AM EST

BeMetals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 20250.070.070.060.060.06-101,075
Dec 5, 20250.060.060.060.060.06-117,000
Dec 4, 20250.060.060.060.060.069.09%41,063
Dec 3, 20250.060.060.060.060.0610.00%91,600
Dec 1, 20250.050.050.050.050.05-9.09%21,095
Nov 28, 20250.050.060.050.060.06-70,040
Nov 26, 20250.050.060.050.060.06-91,052
Nov 25, 20250.060.060.060.060.06-83,851
Nov 24, 20250.060.060.060.060.06-16,510
Nov 21, 20250.070.070.060.060.06-15.38%31,024
Nov 19, 20250.070.070.070.070.07-5,657
Nov 14, 20250.070.070.070.070.078.33%6,026
Nov 12, 20250.060.070.060.060.06-7.69%150,200
Nov 11, 20250.070.070.070.070.07-7.14%59,850
Nov 10, 20250.070.070.070.070.07-35,000
Nov 6, 20250.070.070.070.070.077.69%20,208
Nov 5, 20250.070.070.070.070.07-7.14%1,000
Nov 4, 20250.070.070.070.070.07-1,121
Nov 3, 20250.080.080.070.070.07-65,650
Oct 31, 20250.070.070.070.070.07-5,215
Oct 29, 20250.070.070.070.070.07-6.67%56,586
Oct 28, 20250.070.080.070.080.08-2,000
Oct 27, 20250.080.080.080.080.087.14%4,049
Oct 24, 20250.070.070.070.070.07-6.67%4,345
Oct 22, 20250.080.080.080.080.08-13,350
Oct 21, 20250.080.080.080.080.08-295,935
Oct 20, 20250.080.080.080.080.08-6.25%170,000