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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.71	0.71	0.71	0.72	0.71	21,200
September 25, 2025	0.71	0.7	0.7	0.71	0.7	43,500
September 24, 2025	0.7	0.7	0.7	0.7	0.7	49,135
September 23, 2025	0.72	0.7	0.7	0.72	0.68	87,800
September 22, 2025	0.71	0.73	0.73	0.74	0.71	17,038
September 19, 2025	0.72	0.72	0.72	0.72	0.71	18,700
September 18, 2025	0.72	0.72	0.72	0.72	0.72	1,000
September 17, 2025	0.71	0.71	0.71	0.71	0.71	2,500
September 16, 2025	0.72	0.72	0.72	0.72	0.72	4,000
September 15, 2025	0.71	0.71	0.71	0.71	0.71	7,400
September 12, 2025	0.72	0.71	0.71	0.72	0.71	4,500
September 11, 2025	0.74	0.73	0.73	0.74	0.73	7,649
September 10, 2025	0.72	0.71	0.71	0.72	0.71	7,200
September 09, 2025	0.69	0.72	0.72	0.73	0.69	24,500
September 08, 2025	0.75	0.71	0.71	0.75	0.7	210,000
September 05, 2025	0.76	0.76	0.76	0.76	0.76	2,600
September 04, 2025	0.76	0.75	0.75	0.76	0.75	11,700
September 03, 2025	0.76	0.76	0.76	0.76	0.75	37,300
September 02, 2025	0.77	0.76	0.76	0.78	0.76	23,800
August 29, 2025	0.77	0.78	0.78	0.79	0.77	13,046
August 28, 2025	0.75	0.8	0.8	0.8	0.75	332,400
August 27, 2025	0.82	0.81	0.81	0.82	0.8	7,822
August 26, 2025	0.79	0.81	0.81	0.81	0.79	11,600
August 25, 2025	0.79	0.79	0.79	0.79	0.79	4,500
August 22, 2025	0.8	0.78	0.78	0.8	0.78	23,331
August 21, 2025	0.81	0.79	0.79	0.81	0.79	16,137
August 20, 2025	0.81	0.79	0.79	0.81	0.79	17,510
August 19, 2025	0.82	0.8	0.8	0.82	0.8	27,211
August 18, 2025	0.84	0.81	0.81	0.84	0.75	279,005
August 15, 2025	0.84	0.83	0.83	0.84	0.81	93,500
August 14, 2025	0.87	0.84	0.84	0.87	0.81	49,602
August 13, 2025	0.89	0.89	0.89	0.89	0.89	1,700
August 12, 2025	0.93	0.9	0.9	0.93	0.9	26,204
August 11, 2025	0.92	0.94	0.94	0.94	0.91	12,540
August 08, 2025	0.93	0.93	0.93	0.93	0.93	13,800
August 07, 2025	0.93	0.93	0.93	0.93	0.93	10,100
August 06, 2025	0.91	0.92	0.92	0.92	0.91	5,600
August 05, 2025	0.92	0.91	0.91	0.93	0.9	15,602
August 01, 2025	0.94	0.9	0.9	0.94	0.9	6,008
July 31, 2025	0.92	0.94	0.94	0.94	0.89	37,600
July 30, 2025	1	0.95	0.95	1.03	0.94	95,000
July 29, 2025	0.88	1	1	1	0.88	369,400
July 28, 2025	0.85	0.88	0.88	0.88	0.85	67,400
July 25, 2025	0.84	0.86	0.86	0.86	0.84	51,219
July 24, 2025	0.83	0.85	0.85	0.85	0.83	10,001
July 23, 2025	0.81	0.84	0.84	0.84	0.81	90,800
July 22, 2025	0.81	0.8	0.8	0.83	0.8	12,675
July 21, 2025	0.81	0.79	0.79	0.81	0.78	16,100
July 18, 2025	0.75	0.81	0.81	0.81	0.75	30,100
July 17, 2025	0.75	0.77	0.77	0.77	0.75	21,800
July 16, 2025	0.75	0.75	0.75	0.75	0.74	24,000
July 15, 2025	0.77	0.76	0.76	0.77	0.75	116,910
July 14, 2025	0.78	0.78	0.78	0.78	0.78	16,800
July 11, 2025	0.82	0.78	0.78	0.82	0.78	52,000
July 10, 2025	0.81	0.84	0.84	0.84	0.8	84,100
July 09, 2025	0.75	0.81	0.81	0.81	0.74	133,211
July 08, 2025	0.75	0.75	0.75	0.75	0.73	59,400
July 07, 2025	0.77	0.77	0.77	0.77	0.77	10,700
July 04, 2025	0.77	0.8	0.8	0.8	0.77	43,800
July 03, 2025	0.77	0.77	0.77	0.77	0.76	22,300

BeWhere Holdings Inc. (BEW.V) TSXV