BeMetals Corp. - BMET.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.06	0.06	0.06	0.06	0.06	79,752
August 14, 2025	0.07	0.07	0.07	0.07	0.07	23,629
August 13, 2025	0.07	0.07	0.07	0.07	0.07	72,000
August 12, 2025	0.07	0.07	0.07	0.07	0.07	31,200
August 11, 2025	0.06	0.07	0.07	0.07	0.06	370,300
August 08, 2025	0.05	0.05	0.05	0.05	0.05	0
August 07, 2025	0.05	0.05	0.05	0.05	0.05	19,269
August 06, 2025	0.06	0.05	0.05	0.06	0.05	76,211
August 05, 2025	0.05	0.06	0.06	0.06	0.05	49,200
August 01, 2025	0.05	0.05	0.05	0.05	0.05	532,226
July 31, 2025	0.06	0.06	0.06	0.06	0.06	0
July 30, 2025	0.07	0.06	0.06	0.07	0.06	142,340
July 29, 2025	0.06	0.06	0.06	0.06	0.06	51,059
July 28, 2025	0.06	0.06	0.06	0.07	0.06	21,440
July 25, 2025	0.05	0.07	0.07	0.07	0.05	669,750
July 24, 2025	0.04	0.05	0.05	0.05	0.04	33,000
July 23, 2025	0.04	0.04	0.04	0.04	0.04	1,000
July 22, 2025	0.05	0.04	0.04	0.05	0.04	27,317
July 21, 2025	0.04	0.04	0.04	0.04	0.04	3,427
July 18, 2025	0.04	0.05	0.05	0.05	0.04	114,950
July 17, 2025	0.04	0.04	0.04	0.05	0.04	35,600
July 16, 2025	0.05	0.05	0.05	0.05	0.05	0
July 15, 2025	0.05	0.05	0.05	0.05	0.05	56,663
July 14, 2025	0.05	0.05	0.05	0.05	0.05	222,000
July 11, 2025	0.04	0.05	0.05	0.05	0.04	1.6M
July 10, 2025	0.03	0.04	0.04	0.04	0.03	165,544
July 09, 2025	0.04	0.04	0.04	0.04	0.04	0
July 08, 2025	0.04	0.04	0.04	0.04	0.04	0
July 07, 2025	0.03	0.04	0.04	0.04	0.03	7,222
July 04, 2025	0.04	0.04	0.04	0.04	0.04	46,721
July 03, 2025	0.03	0.04	0.04	0.04	0.03	6,500
July 02, 2025	0.04	0.04	0.04	0.04	0.04	2,258
June 30, 2025	0.04	0.04	0.04	0.04	0.04	29,077
June 27, 2025	0.04	0.04	0.04	0.04	0.04	17,600
June 26, 2025	0.04	0.04	0.04	0.04	0.04	216,971
June 25, 2025	0.04	0.04	0.04	0.04	0.04	0
June 24, 2025	0.04	0.04	0.04	0.04	0.04	0
June 23, 2025	0.04	0.04	0.04	0.04	0.04	3,000
June 20, 2025	0.04	0.04	0.04	0.04	0.04	172,528
June 19, 2025	0.04	0.04	0.04	0.04	0.04	19,800
June 18, 2025	0.04	0.04	0.04	0.04	0.04	0
June 17, 2025	0.04	0.04	0.04	0.04	0.04	2,023
June 16, 2025	0.04	0.04	0.04	0.04	0.04	186,573
June 13, 2025	0.05	0.05	0.05	0.05	0.05	0
June 12, 2025	0.04	0.05	0.05	0.05	0.04	111,136
June 11, 2025	0.04	0.04	0.04	0.04	0.04	870,029
June 10, 2025	0.04	0.04	0.04	0.04	0.04	24,451
June 09, 2025	0.04	0.04	0.04	0.04	0.04	20,257
June 06, 2025	0.04	0.04	0.04	0.04	0.04	17,307
June 05, 2025	0.04	0.04	0.04	0.04	0.04	63,138
June 04, 2025	0.04	0.04	0.04	0.04	0.04	22,405
June 03, 2025	0.04	0.04	0.04	0.04	0.04	14,052
June 02, 2025	0.04	0.04	0.04	0.04	0.04	21,600
May 30, 2025	0.05	0.04	0.04	0.05	0.04	159,000
May 29, 2025	0.04	0.04	0.04	0.04	0.04	0
May 28, 2025	0.04	0.04	0.04	0.04	0.04	0
May 27, 2025	0.04	0.04	0.04	0.04	0.04	53,000
May 26, 2025	0.04	0.04	0.04	0.04	0.04	0
May 23, 2025	0.04	0.04	0.04	0.04	0.04	47,500
May 22, 2025	0.05	0.05	0.05	0.05	0.05	15,000

BeMetals Corp. (BMET.V) TSXV