BeMetals Corp. (TSXV:BMET)
Canada · Delayed Price · Currency is CAD 0.6000
0.00 (0.00%)
Inactive · Last trade price on May 7, 2026
BeMetals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | - | 3,790 |
| May 6, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | - | 10,914 |
| May 5, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | - | 30,221 |
| Apr 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 50,050 |
| Apr 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 3,140 |
| Apr 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 181 |
| Apr 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 750 |
| Apr 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 560 |
| Apr 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 970 |
| Apr 1, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | - | 2,000 |
| Mar 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 1,330 |
| Mar 30, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | - | 6,443 |
| Mar 27, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -15.38% | 31,623 |
| Mar 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 2,335 |
| Mar 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 712 |
| Mar 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 2,300 |
| Mar 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,310 |
| Mar 19, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | - | 3,929 |
| Mar 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,409 |
| Mar 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 4,911 |
| Mar 16, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 7,626 |
| Mar 13, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | - | 4,922 |
| Mar 12, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | - | 14,033 |
| Mar 11, 2026 | 0.70 | 0.75 | 0.65 | 0.65 | 0.65 | -18.75% | 38,092 |
| Mar 10, 2026 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 14.29% | 5,821 |
| Mar 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 14,316 |
| Mar 6, 2026 | 0.80 | 0.80 | 0.70 | 0.75 | 0.75 | - | 21,151 |
| Mar 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 17,788 |
| Mar 4, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 7,500 |
| Mar 3, 2026 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | -5.56% | 24,752 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.80 | 0.90 | 0.90 | - | 15,018 |
| Feb 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 27,700 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | - | 55,986 |
| Feb 25, 2026 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | -5.26% | 50,650 |
| Feb 24, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 18,205 |
| Feb 23, 2026 | 0.85 | 0.90 | 0.80 | 0.90 | 0.90 | - | 39,311 |
| Feb 20, 2026 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | - | 450 |
| Feb 19, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | -5.26% | 6,617 |
| Feb 18, 2026 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 5.56% | 5,380 |
| Feb 17, 2026 | 0.75 | 0.90 | 0.75 | 0.90 | 0.90 | 5.88% | 8,303 |
| Feb 13, 2026 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | - | 1,900 |
| Feb 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 13.33% | 14,563 |
| Feb 11, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 1,674 |
| Feb 9, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,365 |
| Feb 6, 2026 | 0.65 | 0.80 | 0.65 | 0.80 | 0.80 | 23.08% | 6,799 |
| Feb 5, 2026 | 0.80 | 0.80 | 0.65 | 0.65 | 0.65 | -18.75% | 28,590 |
| Feb 4, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | - | 900 |
| Feb 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 559 |
| Feb 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,958 |
| Jan 30, 2026 | 0.85 | 0.85 | 0.75 | 0.80 | 0.80 | -5.88% | 17,335 |