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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.74	0.76	0.76	0.76	0.72	50,300
June 30, 2025	0.74	0.74	0.74	0.74	0.74	6,400
June 27, 2025	0.75	0.75	0.75	0.76	0.75	23,700
June 26, 2025	0.74	0.75	0.75	0.75	0.74	14,100
June 25, 2025	0.76	0.76	0.76	0.76	0.76	7,100
June 24, 2025	0.75	0.74	0.74	0.75	0.74	33,720
June 23, 2025	0.79	0.79	0.79	0.79	0.79	0
June 20, 2025	0.79	0.79	0.79	0.79	0.79	0
June 19, 2025	0.76	0.79	0.79	0.79	0.76	9,500
June 18, 2025	0.79	0.79	0.79	0.79	0.79	4,000
June 17, 2025	0.75	0.79	0.79	0.79	0.73	102,800
June 16, 2025	0.74	0.73	0.73	0.74	0.73	40,300
June 13, 2025	0.73	0.74	0.74	0.75	0.73	12,500
June 12, 2025	0.77	0.73	0.73	0.77	0.73	36,400
June 11, 2025	0.77	0.77	0.77	0.77	0.77	17,000
June 10, 2025	0.76	0.76	0.76	0.76	0.76	0
June 09, 2025	0.78	0.76	0.76	0.78	0.76	9,200
June 06, 2025	0.78	0.78	0.78	0.81	0.78	37,400
June 05, 2025	0.8	0.77	0.77	0.8	0.77	16,000
June 04, 2025	0.77	0.77	0.77	0.77	0.77	11,100
June 03, 2025	0.78	0.77	0.77	0.78	0.77	4,166
June 02, 2025	0.74	0.76	0.76	0.76	0.74	17,012
May 30, 2025	0.73	0.73	0.73	0.73	0.73	700
May 29, 2025	0.72	0.75	0.75	0.76	0.72	8,500
May 28, 2025	0.76	0.73	0.73	0.76	0.72	40,000
May 27, 2025	0.78	0.78	0.78	0.78	0.78	12,700
May 26, 2025	0.78	0.78	0.78	0.78	0.76	18,500
May 23, 2025	0.75	0.79	0.79	0.79	0.75	12,710
May 22, 2025	0.76	0.75	0.75	0.76	0.75	8,300

BeWhere Holdings Inc. (BEW.V) TSXV