Skip to main content
BeMetals Corp. (TSXV:BMET)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Mar 9, 2026, 3:40 PM EST

BeMetals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 21, 20260.090.090.090.090.09-14,000
Jan 20, 20260.090.090.090.090.09-17,000
Jan 19, 20260.090.090.090.090.09-5,250
Jan 16, 20260.090.090.090.090.095.88%7,200
Jan 15, 20260.090.090.090.090.09-9,206
Jan 14, 20260.090.090.080.090.09-5.56%39,382
Jan 13, 20260.090.090.080.090.09-34,008
Jan 12, 20260.090.100.080.090.095.88%258,322
Jan 9, 20260.080.090.080.090.0913.33%74,739
Jan 7, 20260.080.080.080.080.08-6.25%2,436
Jan 6, 20260.070.080.070.080.0814.29%81,500
Jan 5, 20260.080.080.070.070.07-6.67%155,213
Jan 2, 20260.080.080.080.080.087.14%20,000
Dec 31, 20250.070.070.070.070.07-17,100
Dec 30, 20250.070.070.070.070.07-213,742
Dec 29, 20250.080.080.070.070.07-61,685
Dec 24, 20250.070.070.070.070.077.69%27,907
Dec 23, 20250.070.070.070.070.07-7.14%465,004
Dec 22, 20250.070.070.070.070.077.69%5,505
Dec 19, 20250.060.070.060.070.074.00%11,587
Dec 18, 20250.070.070.060.060.06-3.85%363,353
Dec 17, 20250.070.070.070.070.07-18.75%136,000
Dec 11, 20250.070.080.070.080.0823.08%228,811
Dec 10, 20250.070.070.070.070.07-7,499
Dec 9, 20250.070.070.070.070.078.33%12,500
Dec 8, 20250.070.070.060.060.06-101,075
Dec 5, 20250.060.060.060.060.06-117,000
Dec 4, 20250.060.060.060.060.069.09%41,063
Dec 3, 20250.060.060.060.060.0610.00%91,600
Dec 1, 20250.050.050.050.050.05-9.09%21,095
Nov 28, 20250.050.060.050.060.06-70,040
Nov 26, 20250.050.060.050.060.06-91,052
Nov 25, 20250.060.060.060.060.06-83,851
Nov 24, 20250.060.060.060.060.06-16,510
Nov 21, 20250.070.070.060.060.06-15.38%31,024
Nov 19, 20250.070.070.070.070.07-5,657
Nov 14, 20250.070.070.070.070.078.33%6,026
Nov 12, 20250.060.070.060.060.06-7.69%150,200
Nov 11, 20250.070.070.070.070.07-7.14%59,850
Nov 10, 20250.070.070.070.070.07-35,000
Nov 6, 20250.070.070.070.070.077.69%20,208
Nov 5, 20250.070.070.070.070.07-7.14%1,000
Nov 4, 20250.070.070.070.070.07-1,121
Nov 3, 20250.080.080.070.070.07-65,650
Oct 31, 20250.070.070.070.070.07-5,215
Oct 29, 20250.070.070.070.070.07-6.67%56,586
Oct 28, 20250.070.080.070.080.08-2,000
Oct 27, 20250.080.080.080.080.087.14%4,049
Oct 24, 20250.070.070.070.070.07-6.67%4,345
Oct 22, 20250.080.080.080.080.08-13,350
Oct 21, 20250.080.080.080.080.08-295,935
Oct 20, 20250.080.080.080.080.08-6.25%170,000
Oct 17, 20250.080.090.080.080.08-10,000
Oct 16, 20250.080.080.080.080.08-14,000
Oct 15, 20250.080.080.080.080.08-146,625
Oct 14, 20250.080.080.080.080.08-232,000
Oct 10, 20250.080.080.080.080.08-300,013
Oct 9, 20250.090.090.080.080.08-5.88%284,500
Oct 8, 20250.060.090.060.090.0941.67%803,214
Oct 7, 20250.060.070.060.060.06-101,325
Oct 6, 20250.070.070.060.060.06-7.69%60,256
Oct 3, 20250.060.070.060.070.078.33%31,344
Oct 2, 20250.060.060.060.060.069.09%37,300
Oct 1, 20250.060.060.060.060.06-6,060
Sep 30, 20250.060.060.060.060.06-8.33%4,746
Sep 29, 20250.060.060.060.060.069.09%59,721
Sep 26, 20250.060.060.060.060.06-85,000
Sep 25, 20250.060.060.060.060.06-8.33%7,316
Sep 24, 20250.060.060.060.060.0620.00%85,246
Sep 23, 20250.050.050.050.050.05-9.09%54,000