Skip to main content
logo
BeMetals Corp. (TSXV:BMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Apr 10, 2026, 2:25 PM EST

BeMetals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20260.060.060.060.060.06-7.69%7,500
Apr 6, 20260.070.070.070.070.078.33%5,604
Apr 2, 20260.060.060.060.060.06-9,700
Apr 1, 20260.060.060.060.060.06-20,000
Mar 31, 20260.060.060.060.060.069.09%13,300
Mar 30, 20260.060.060.060.060.06-64,430
Mar 27, 20260.060.060.060.060.06-15.38%316,237
Mar 26, 20260.070.070.070.070.078.33%23,357
Mar 24, 20260.060.060.060.060.06-7.69%7,126
Mar 23, 20260.070.070.070.070.078.33%23,000
Mar 20, 20260.060.060.060.060.06-13,100
Mar 19, 20260.060.060.060.060.06-39,294
Mar 18, 20260.060.060.060.060.06-64,099
Mar 17, 20260.060.060.060.060.06-7.69%49,115
Mar 16, 20260.060.070.060.070.07-76,268
Mar 13, 20260.070.070.060.070.07-49,227
Mar 12, 20260.070.070.070.070.07-140,333
Mar 11, 20260.070.080.070.070.07-18.75%380,926
Mar 10, 20260.070.080.070.080.0814.29%58,214
Mar 9, 20260.070.070.070.070.07-6.67%143,161
Mar 6, 20260.080.080.070.080.08-211,515
Mar 5, 20260.080.080.080.080.08-6.25%177,880
Mar 4, 20260.090.090.080.080.08-5.88%75,000
Mar 3, 20260.090.090.080.090.09-5.56%247,523
Mar 2, 20260.100.100.080.090.09-150,186
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