Skip to main content
BeMetals Corp. (TSXV:BMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Feb 27, 2025, 1:43 PM EST

BeMetals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20250.050.050.040.040.04-11.11%79,116
Feb 26, 20250.050.050.050.050.0512.50%3,000
Feb 25, 20250.040.040.040.040.04-11.11%70,000
Feb 24, 20250.050.050.050.050.0512.50%62,000
Feb 21, 20250.040.040.040.040.04-227,080
Feb 20, 20250.050.050.040.040.04-56,616
Feb 19, 20250.040.040.040.040.04-234,000
Feb 18, 20250.040.040.040.040.0414.29%10,812
Feb 14, 20250.040.040.040.040.04--
Feb 13, 20250.040.040.040.040.04-378,138
Feb 12, 20250.040.040.040.040.04-378,138
Feb 11, 20250.040.040.040.040.04-12.50%46,219
Feb 10, 20250.040.040.040.040.0414.29%25,000
Feb 7, 20250.040.040.040.040.04-129,118
Feb 6, 20250.040.040.040.040.04--
Feb 5, 20250.040.040.040.040.04-12.50%8,500
Feb 4, 20250.040.040.040.040.04--
Feb 3, 20250.040.040.040.040.0414.29%14,988
Jan 31, 20250.040.040.040.040.04-12.50%46,300
Jan 30, 20250.040.040.040.040.04--
Jan 29, 20250.040.040.040.040.04-11.11%84,554
Jan 28, 20250.050.050.050.050.05-1,000
Jan 27, 20250.050.050.050.050.05-27,000
Jan 24, 20250.040.050.040.050.0512.50%60,659
Jan 23, 20250.040.040.040.040.04-52,450
Jan 22, 20250.040.050.040.040.04-265,000
Jan 21, 20250.040.040.040.040.04--
Jan 20, 20250.050.050.040.040.04-313,050
Jan 17, 20250.040.050.040.040.04-100,629
Jan 16, 20250.040.040.040.040.04--
Jan 15, 20250.040.040.040.040.04-16,146
Jan 14, 20250.050.050.040.040.04-20.00%156,858
Jan 13, 20250.050.050.050.050.05-69,157
Jan 10, 20250.050.050.050.050.05--
Jan 9, 20250.050.050.050.050.05--
Jan 8, 20250.050.050.050.050.05-9.09%3,300
Jan 7, 20250.060.060.060.060.0610.00%3,009
Jan 6, 20250.050.050.050.050.05--
Jan 3, 20250.050.050.050.050.05-2,363
Jan 2, 20250.050.050.050.050.05-1,271
Dec 31, 20240.050.050.050.050.05--
Dec 30, 20240.050.050.050.050.0511.11%10,000
Dec 27, 20240.050.050.050.050.05-10.00%41,243
Dec 24, 20240.050.050.050.050.05-4.76%124,110
Dec 23, 20240.050.050.050.050.055.00%6,200
Dec 20, 20240.050.050.050.050.05--
Dec 19, 20240.050.050.050.050.05-91,300
Dec 18, 20240.050.050.050.050.05-97,000
Dec 17, 20240.060.060.050.050.05-9.09%41,000
Dec 16, 20240.060.060.060.060.0610.00%163,900
Dec 13, 20240.050.050.050.050.05-1,729
Dec 12, 20240.050.050.050.050.05--
Dec 11, 20240.050.060.050.050.05-9.09%827,880
Dec 10, 20240.060.060.060.060.06-15.38%114,748
Dec 9, 20240.060.070.060.070.0718.18%19,971
Dec 6, 20240.060.060.060.060.06-8.33%82,000
Dec 5, 20240.060.070.060.060.069.09%136,024
Dec 4, 20240.060.060.060.060.06-137,014
Dec 3, 20240.070.070.060.060.06-15.38%356,995
Dec 2, 20240.070.070.070.070.07-7.14%59,515
Nov 29, 20240.070.070.070.070.07-23,000
Nov 28, 20240.070.080.070.070.07-6.67%147,938
Nov 27, 20240.080.080.080.080.08-43,012
Nov 26, 20240.080.080.080.080.08-6.25%87,000
Nov 25, 20240.080.080.080.080.086.67%6,694
Nov 22, 20240.090.090.080.080.08-11.76%21,219
Nov 21, 20240.090.090.090.090.09--
Nov 20, 20240.080.090.080.090.096.25%39,000
Nov 19, 20240.080.080.080.080.08-115,965
Nov 18, 20240.080.080.080.080.08--
Nov 15, 20240.080.080.080.080.08--
Nov 14, 20240.080.080.080.080.08--
Nov 13, 20240.080.080.080.080.08-33,000
Nov 12, 20240.080.080.080.080.08-1,689
Nov 11, 20240.090.090.080.080.08-57,320
Nov 8, 20240.080.080.080.080.08-8,440
Nov 7, 20240.080.080.080.080.08-5.88%99,618
Nov 6, 20240.090.090.090.090.09-5.56%22,854
Nov 5, 20240.090.090.090.090.095.88%2,020
Nov 4, 20240.090.090.090.090.09-5.56%12,000
Nov 1, 20240.090.090.090.090.09-10,000
Oct 31, 20240.090.090.090.090.09-28,180
Oct 30, 20240.090.090.090.090.09-48,000
Oct 29, 20240.090.090.090.090.09-5,000
Oct 28, 20240.090.090.090.090.09-29,383
Oct 25, 20240.090.090.090.090.09--
Oct 24, 20240.090.090.090.090.09--
Oct 23, 20240.090.090.090.090.09-5.26%29,400
Oct 22, 20240.100.100.100.100.10-82,500
Oct 21, 20240.100.100.100.100.105.56%103,000
Oct 18, 20240.090.090.090.090.09--
Oct 17, 20240.090.090.090.090.09-156,000
Oct 16, 20240.090.090.090.090.09-34,025
Oct 15, 20240.090.090.090.090.095.88%100,553
Oct 11, 20240.090.090.090.090.09--
Oct 10, 20240.090.090.090.090.09--
Oct 9, 20240.090.090.090.090.09--
Oct 8, 20240.090.090.090.090.09--
Oct 7, 20240.090.090.090.090.09-5.56%3,016
Oct 4, 20240.090.100.090.090.09-10.00%23,500