ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,058.80
-0.11%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.02%
Bitcoin
66,890.00
2.53%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. BMEX Gold Inc (BMEX)

  7. BMEX Gold Inc (BMEX) Historical

BMEX BMEX Gold Inc

0.165
0.005 (3.12%)
May 17 2024 - Closed
Delayed by 15 minutes

BMEX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.16 0.00 0.00% 0.16 0.16 0.16 1,000
May 15 2024 0.16 -0.04 -20.00% 0.195 0.195 0.16 79,700
May 14 2024 0.20 0.00 0.00% 0.20 0.20 0.20 0
May 13 2024 0.20 -0.015 -6.98% 0.20 0.20 0.20 2,500
May 10 2024 0.215 -0.045 -17.31% 0.215 0.215 0.215 3,000
May 09 2024 0.26 0.00 0.00% 0.26 0.26 0.26 0
May 08 2024 0.26 0.00 0.00% 0.26 0.26 0.26 0
May 07 2024 0.26 0.00 0.00% 0.26 0.26 0.26 1,500
May 06 2024 0.26 0.00 0.00% 0.26 0.26 0.26 0
May 03 2024 0.26 0.00 0.00% 0.26 0.26 0.26 500
May 02 2024 0.26 0.01 4.00% 0.26 0.26 0.26 3,000
May 01 2024 0.25 0.00 0.00% 0.25 0.25 0.25 0
Apr 30 2024 0.25 0.00 0.00% 0.25 0.25 0.25 0
Apr 29 2024 0.25 0.00 0.00% 0.25 0.25 0.25 11,600
Apr 26 2024 0.25 0.00 0.00% 0.25 0.25 0.25 1,000
Apr 25 2024 0.25 0.02 8.70% 0.25 0.25 0.25 2,000
Apr 24 2024 0.23 0.01 4.55% 0.23 0.23 0.23 4,000
Apr 23 2024 0.22 0.015 7.32% 0.22 0.22 0.22 11,723
Apr 22 2024 0.205 0.005 2.50% 0.21 0.21 0.205 10,000
Apr 19 2024 0.20 -0.03 -13.04% 0.22 0.22 0.20 45,000
Apr 18 2024 0.23 0.00 0.00% 0.235 0.235 0.23 28,200
Apr 17 2024 0.23 -0.015 -6.12% 0.23 0.23 0.23 2,000
Apr 16 2024 0.245 -0.055 -18.33% 0.245 0.245 0.245 3,054
Apr 15 2024 0.30 0.00 0.00% 0.30 0.30 0.30 2,500
Apr 12 2024 0.30 0.08 36.36% 0.30 0.30 0.30 3,537
Apr 11 2024 0.22 0.00 0.00% 0.22 0.22 0.22 10,000
Apr 10 2024 0.22 0.00 0.00% 0.22 0.22 0.22 7,000
Apr 09 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
Apr 08 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
Apr 05 2024 0.22 -0.02 -8.33% 0.225 0.225 0.22 20,500
Apr 04 2024 0.24 -0.02 -7.69% 0.24 0.24 0.235 37,500
Apr 03 2024 0.26 0.00 0.00% 0.26 0.26 0.26 250
Apr 02 2024 0.26 0.00 0.00% 0.24 0.26 0.22 53,820
Apr 01 2024 0.26 0.02 8.33% 0.26 0.26 0.26 900
Mar 28 2024 0.24 0.005 2.13% 0.24 0.24 0.24 501
Mar 27 2024 0.235 0.03 14.63% 0.25 0.25 0.235 11,501
Mar 26 2024 0.205 0.005 2.50% 0.205 0.205 0.205 3,900
Mar 25 2024 0.20 0.00 0.00% 0.20 0.20 0.20 0
Mar 22 2024 0.20 0.18 900.00% 0.20 0.20 0.20 1
Mar 21 2024 0.02 0.00 0.00% 0.02 0.02 0.02 23,073
Mar 20 2024 0.02 0.00 0.00% 0.02 0.02 0.02 81,190
Mar 19 2024 0.02 0.00 0.00% 0.025 0.025 0.02 39,210
Mar 18 2024 0.02 -0.005 -20.00% 0.025 0.025 0.02 66,700
Mar 15 2024 0.025 0.00 0.00% 0.025 0.025 0.025 25,000
Mar 14 2024 0.025 0.00 0.00% 0.025 0.025 0.025 30,450
Mar 13 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 12 2024 0.025 0.005 25.00% 0.025 0.025 0.025 385,000
Mar 11 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Mar 08 2024 0.02 0.00 0.00% 0.02 0.02 0.02 340,000
Mar 07 2024 0.02 0.005 33.33% 0.02 0.02 0.02 477,508
Mar 06 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Mar 05 2024 0.015 0.00 0.00% 0.015 0.015 0.015 103,750
Mar 04 2024 0.015 0.00 0.00% 0.015 0.015 0.015 30,000
Mar 01 2024 0.015 0.00 0.00% 0.015 0.015 0.015 89,000
Feb 29 2024 0.015 0.00 0.00% 0.015 0.015 0.015 4,000
Feb 28 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 27 2024 0.015 -0.005 -25.00% 0.015 0.015 0.015 2,200
Feb 26 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 23 2024 0.02 0.00 0.00% 0.02 0.02 0.02 111
Feb 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 208
Feb 21 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 20 2024 0.02 0.00 0.00% 0.02 0.02 0.02 30,750

Your Recent History

TSXV
BMEX
BMEX Gold
LSE
FGHY
Ghy Pa Mf-inc
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved