Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
BeMetals Corp | BMET | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.075 | 0.075 | 0.08 | 0.08 | 0.08 |
BMET Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.08 | 0.08 | 0.075 | 0.08 | 41,783 | 0.00 | 0.00% |
1 Month | 0.10 | 0.10 | 0.075 | 0.0870388 | 33,294 | -0.02 | -20.00% |
3 Months | 0.09 | 0.10 | 0.065 | 0.0827978 | 37,774 | -0.01 | -11.11% |
6 Months | 0.115 | 0.115 | 0.065 | 0.0859469 | 44,653 | -0.035 | -30.43% |
1 Year | 0.125 | 0.195 | 0.065 | 0.1150266 | 43,705 | -0.045 | -36.00% |
3 Years | 0.44 | 0.46 | 0.065 | 0.1864233 | 55,979 | -0.36 | -81.82% |
5 Years | 0.245 | 0.57 | 0.065 | 0.255526 | 67,252 | -0.165 | -67.35% |
BMET 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 0.08 | 0.00 | 0.00% | 0.075 | 0.08 | 0.075 | 81,600 |
May 08 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 23,400 |
May 07 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 33,000 |
May 06 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 891 |
May 03 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 103,625 |
May 02 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 48,000 |
May 01 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 49,500 |
Apr 30 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Apr 29 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 55,391 |
Apr 26 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Apr 25 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Apr 24 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 5,000 |
Apr 23 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 300 |
Apr 22 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 3,865 |
Apr 19 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 46,000 |
Apr 18 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 6,000 |
Apr 17 2024 | 0.095 | 0.005 | 5.56% | 0.085 | 0.095 | 0.085 | 38,600 |
Apr 16 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 47,600 |
Apr 15 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1,000 |
Apr 12 2024 | 0.09 | -0.01 | -10.00% | 0.09 | 0.09 | 0.09 | 27,694 |
Apr 11 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.095 | 78,426 |
Apr 10 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 7,720 |