Skip to main content
Brasnova Energy Materials Inc. (TSXV:BEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
-0.015 (-13.04%)
At close: Mar 5, 2026

Brasnova Energy Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.110.110.100.100.10-13.04%15,006
Mar 4, 20260.100.130.100.120.1215.00%131,093
Mar 3, 20260.100.100.100.100.105.26%2,000
Feb 27, 20260.100.100.100.100.10-4,006
Feb 25, 20260.100.100.080.100.10-5.00%43,000
Feb 20, 20260.100.100.100.100.10-5,000
Feb 13, 20260.100.100.100.100.10-5,000
Feb 12, 20260.100.100.100.100.10-24,500
Feb 9, 20260.110.110.100.100.10-13.04%73,500
Feb 4, 20260.110.120.110.120.129.52%16,000
Jan 30, 20260.110.110.110.110.11-4.55%1,251
Jan 29, 20260.130.130.110.110.11-15.38%68,304
Jan 28, 20260.130.130.130.130.13-1,000
Jan 27, 20260.130.130.130.130.13-500
Jan 26, 20260.130.130.130.130.1313.04%38,042
Jan 23, 20260.110.120.110.120.124.55%35,000
Jan 21, 20260.120.120.110.110.11-15.38%17,000
Jan 20, 20260.130.130.130.130.13-5,000
Jan 16, 20260.110.130.100.130.1336.84%279,600
Jan 15, 20260.110.120.100.100.10-5.00%141,250
Jan 14, 20260.110.110.100.100.10-36,000
Jan 13, 20260.100.100.100.100.10-4,006
Jan 12, 20260.110.110.100.100.10-23,000
Jan 9, 20260.090.110.090.100.1025.00%126,000
Jan 7, 20260.090.090.080.080.08-20.00%49,750
Jan 6, 20260.100.100.100.100.10-5,020
Jan 2, 20260.100.100.100.100.1011.11%75,000
Dec 23, 20250.110.110.090.090.09-10.00%123,250
Dec 22, 20250.110.110.100.100.105.26%21,006
Dec 19, 20250.100.100.100.100.10-20,000
Dec 18, 20250.110.110.100.100.10-13.64%30,000
Dec 17, 20250.110.120.110.110.11-9,000
Dec 16, 20250.100.110.100.110.1110.00%15,500
Dec 15, 20250.100.100.100.100.10-1,006
Dec 12, 20250.100.100.100.100.105.26%1,000
Dec 11, 20250.090.100.090.100.105.56%70,000
Dec 10, 20250.090.090.090.090.095.88%5,000
Dec 9, 20250.090.090.090.090.096.25%7,500
Dec 8, 20250.080.090.080.080.08-60,000
Dec 3, 20250.090.090.080.080.08-20.00%33,574
Dec 1, 20250.100.100.100.100.1011.11%10,000
Nov 27, 20250.090.090.090.090.09-5.26%2,000
Nov 26, 20250.100.100.100.100.10-1,000
Nov 24, 20250.100.100.100.100.10-5.00%3,900
Nov 20, 20250.100.100.100.100.10-29,500
Nov 17, 20250.100.100.100.100.10-9.09%5,000
Nov 14, 20250.120.120.110.110.11-8.33%21,275
Nov 13, 20250.130.130.120.120.12-7.69%10,000
Nov 12, 20250.120.130.120.130.1313.04%104,000
Nov 11, 20250.120.120.120.120.12-4.17%60,000
Nov 10, 20250.120.120.110.120.12-4.00%53,000
Nov 7, 20250.130.130.120.130.13-3.85%70,000
Nov 6, 20250.130.130.130.130.13-3.70%30,000
Nov 5, 20250.150.150.140.140.14-10.00%25,000
Nov 4, 20250.150.150.150.150.15-5,000
Oct 23, 20250.150.150.150.150.15-9.09%5,300
Oct 21, 20250.170.170.170.170.17-8.33%35,000
Oct 20, 20250.180.180.180.180.18-5.26%3,777
Oct 16, 20250.180.190.180.190.198.57%9,000
Oct 15, 20250.180.180.180.180.186.06%10,000
Oct 10, 20250.170.170.170.170.176.45%10,000
Oct 8, 20250.160.160.160.160.16-5,000
Oct 7, 20250.180.180.160.160.16-18.42%75,000
Oct 6, 20250.180.190.180.190.1915.15%127,000
Oct 2, 20250.170.170.170.170.17-2.94%5,000
Sep 30, 20250.170.170.170.170.17-2.86%1,500
Sep 26, 20250.180.180.180.180.182.94%25,500
Sep 25, 20250.170.170.170.170.17-2.86%5,000
Sep 24, 20250.180.180.180.180.18-26,000
Sep 23, 20250.180.180.180.180.18-55,000
Sep 22, 20250.190.190.180.180.18-2.78%10,500
Sep 19, 20250.180.180.180.180.18-5.26%5,429
Sep 18, 20250.170.190.170.190.1915.15%59,500
Sep 17, 20250.170.170.170.170.17-5.71%5,000
Sep 16, 20250.180.180.180.180.18-5,275
Sep 15, 20250.170.180.170.180.18-19,000
Sep 12, 20250.170.190.170.180.1820.69%80,179
Sep 11, 20250.170.170.150.150.153.57%5,400
Sep 9, 20250.140.140.140.140.14-20,000