Bahia Metals Corp. (CSE:BMT)
Canada
· Delayed Price · Currency is CAD 0.480
-0.020 (-4.00%)
Mar 9, 2026, 1:34 PM EST
Bahia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | - | 29,500 |
| Mar 5, 2026 | 0.50 | 0.50 | 0.40 | 0.50 | 0.50 | - | 58,500 |
| Mar 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.11% | 1,000 |
| Mar 3, 2026 | 0.48 | 0.48 | 0.42 | 0.45 | 0.45 | -10.00% | 40,000 |
| Mar 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,500 |
| Feb 26, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 5.26% | 1,500 |
| Feb 25, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 25,500 |
| Feb 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 3,500 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.42 | 0.46 | 0.46 | -6.12% | 36,001 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 3,000 |
| Feb 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,520 |
| Feb 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,000 |
| Feb 17, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -16.67% | 17,541 |
| Feb 13, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 9.09% | 10,500 |