BeWhere Holdings Inc. - BEW.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.95	0.94	0.94	0.95	0.94	8,038
February 19, 2026	0.96	0.94	0.94	0.96	0.91	30,300
February 18, 2026	0.96	0.94	0.94	0.96	0.94	31,300
February 17, 2026	0.94	0.97	0.97	0.97	0.88	229,430
February 13, 2026	0.96	0.96	0.96	0.98	0.93	188,300
February 12, 2026	0.9	0.94	0.94	1	0.9	226,800
February 11, 2026	0.9	0.9	0.9	0.9	0.9	62,300
February 10, 2026	0.9	0.9	0.9	0.9	0.89	519,241
February 09, 2026	0.87	0.9	0.9	0.9	0.87	205,325
February 06, 2026	0.82	0.87	0.87	0.87	0.79	267,100
February 05, 2026	0.86	0.86	0.86	0.86	0.86	1,000
February 04, 2026	0.87	0.87	0.87	0.87	0.87	2,911
February 03, 2026	0.87	0.88	0.88	0.88	0.86	4,400
February 02, 2026	0.84	0.87	0.87	0.88	0.84	6,041
January 30, 2026	0.9	0.9	0.9	0.9	0.86	67,600
January 29, 2026	0.89	0.9	0.9	0.9	0.89	5,100
January 28, 2026	0.9	0.9	0.9	0.9	0.9	60,900
January 27, 2026	0.86	0.9	0.9	0.9	0.86	22,500
January 26, 2026	0.86	0.87	0.87	0.87	0.84	32,915
January 23, 2026	0.88	0.89	0.89	0.9	0.88	19,000
January 22, 2026	0.88	0.89	0.89	0.89	0.86	12,600
January 21, 2026	0.87	0.87	0.87	0.87	0.87	1,000
January 20, 2026	0.88	0.84	0.84	0.88	0.82	19,201
January 19, 2026	0.89	0.89	0.89	0.89	0.87	16,400
January 16, 2026	0.87	0.88	0.88	0.88	0.87	2,600
January 15, 2026	0.85	0.87	0.87	0.87	0.82	19,600
January 14, 2026	0.86	0.86	0.86	0.86	0.86	9,990
January 13, 2026	0.86	0.86	0.86	0.86	0.84	12,100
January 12, 2026	0.88	0.86	0.86	0.88	0.86	11,800
January 09, 2026	0.85	0.86	0.86	0.87	0.85	33,101
January 08, 2026	0.85	0.85	0.85	0.86	0.84	14,400
January 07, 2026	0.82	0.83	0.83	0.83	0.82	16,000
January 06, 2026	0.81	0.81	0.81	0.81	0.81	21,779
January 05, 2026	0.8	0.81	0.81	0.82	0.8	21,800
January 02, 2026	0.8	0.81	0.81	0.83	0.8	32,146
December 31, 2025	0.8	0.8	0.8	0.8	0.8	1,200
December 30, 2025	0.78	0.78	0.78	0.78	0.78	0
December 29, 2025	0.78	0.78	0.78	0.8	0.77	11,900
December 23, 2025	0.8	0.8	0.8	0.83	0.8	42,207
December 22, 2025	0.78	0.78	0.78	0.78	0.77	9,802
December 19, 2025	0.78	0.77	0.77	0.78	0.77	27,600
December 18, 2025	0.76	0.78	0.78	0.78	0.76	27,513
December 17, 2025	0.77	0.77	0.77	0.78	0.77	20,700
December 16, 2025	0.78	0.78	0.78	0.78	0.78	5,400
December 15, 2025	0.81	0.79	0.79	0.81	0.79	28,300
December 12, 2025	0.82	0.81	0.81	0.82	0.81	8,364
December 11, 2025	0.8	0.79	0.79	0.8	0.79	11,500
December 10, 2025	0.85	0.85	0.85	0.85	0.85	2,800
December 09, 2025	0.82	0.84	0.84	0.84	0.82	30,400
December 08, 2025	0.84	0.83	0.83	0.84	0.83	2,100
December 05, 2025	0.85	0.81	0.81	0.85	0.81	26,322
December 04, 2025	0.84	0.84	0.84	0.84	0.83	3,020
December 03, 2025	0.85	0.85	0.85	0.85	0.85	0
December 02, 2025	0.85	0.85	0.85	0.85	0.85	6
December 01, 2025	0.86	0.85	0.85	0.86	0.81	31,503
November 28, 2025	0.84	0.88	0.88	0.88	0.84	30,000
November 27, 2025	0.85	0.88	0.88	0.88	0.85	12,033
November 26, 2025	0.84	0.85	0.85	0.9	0.84	93,389
November 25, 2025	0.79	0.78	0.78	0.79	0.78	6,500
November 24, 2025	0.76	0.79	0.79	0.79	0.76	24,000

BeWhere Holdings Inc. (BEW.V) TSXV