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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.77	0.76	0.76	0.79	0.76	27,801
November 20, 2025	0.79	0.77	0.77	0.79	0.77	1,510
November 19, 2025	0.77	0.77	0.77	0.77	0.77	623
November 18, 2025	0.8	0.79	0.79	0.8	0.79	30,000
November 17, 2025	0.8	0.8	0.8	0.8	0.8	10,800
November 14, 2025	0.8	0.81	0.81	0.81	0.8	8,001
November 13, 2025	0.84	0.81	0.81	0.84	0.81	88,700
November 12, 2025	0.83	0.81	0.81	0.83	0.81	6,000
November 11, 2025	0.82	0.81	0.81	0.82	0.81	10,500
November 10, 2025	0.85	0.81	0.81	0.86	0.81	32,300
November 07, 2025	0.8	0.8	0.8	0.8	0.8	30,501
November 06, 2025	0.86	0.8	0.8	0.86	0.8	33,600
November 05, 2025	0.81	0.84	0.84	0.86	0.81	34,300
November 04, 2025	0.81	0.81	0.81	0.82	0.8	15,300
November 03, 2025	0.86	0.83	0.83	0.86	0.83	14,700
October 31, 2025	0.89	0.89	0.89	0.89	0.89	3,757
October 30, 2025	0.91	0.87	0.87	0.91	0.87	5,000
October 29, 2025	0.89	0.93	0.93	0.94	0.88	266,900
October 28, 2025	0.73	0.87	0.87	0.92	0.73	399,712
October 27, 2025	0.72	0.72	0.72	0.72	0.71	17,801
October 24, 2025	0.71	0.75	0.75	0.76	0.71	23,300
October 23, 2025	0.71	0.7	0.7	0.71	0.7	9,500
October 22, 2025	0.71	0.7	0.7	0.71	0.7	10,101
October 21, 2025	0.72	0.72	0.72	0.73	0.72	11,600
October 20, 2025	0.73	0.73	0.73	0.73	0.73	4,700
October 17, 2025	0.73	0.73	0.73	0.74	0.71	38,000
October 16, 2025	0.72	0.72	0.72	0.72	0.72	13,935
October 15, 2025	0.74	0.73	0.73	0.74	0.73	17,742
October 14, 2025	0.77	0.74	0.74	0.77	0.74	7,100
October 10, 2025	0.77	0.77	0.77	0.77	0.77	10,000
October 09, 2025	0.75	0.73	0.73	0.75	0.73	6,000
October 08, 2025	0.75	0.75	0.75	0.76	0.74	129,900
October 07, 2025	0.74	0.74	0.74	0.74	0.74	2,000
October 06, 2025	0.77	0.73	0.73	0.77	0.73	15,800
October 03, 2025	0.77	0.77	0.77	0.77	0.77	15,500
October 02, 2025	0.78	0.78	0.78	0.78	0.78	0
October 01, 2025	0.73	0.78	0.78	0.78	0.73	70,708
September 30, 2025	0.74	0.73	0.73	0.74	0.73	6,900

BeWhere Holdings Inc. (BEW.V) TSXV