Bemetals Corp (OP:BMTLF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | 0.0388 | 0 | -0.00(-6.73%) | |||
| Sep 18, 2025 | 0.0416 | 0 | -0.00(-7.76%) | |||
| Sep 17, 2025 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 1,460 | +0.00(+8.15%) |
| Sep 16, 2025 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 200 | +0.00(+1.46%) |
| Sep 12, 2025 | 0.0411 | 0 | +0.00(+3.01%) | |||
| Sep 10, 2025 | 0.0399 | 0 | -0.00(-9.52%) | |||
| Sep 08, 2025 | 0.0441 | 0 | +0.01(+13.95%) | |||
| Sep 03, 2025 | 0.0387 | 0 | +0.00(+4.59%) | |||
| Sep 02, 2025 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 350 | -0.01(-18.14%) |
| Aug 29, 2025 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 3,003 | +0.00(+4.39%) |
| Aug 27, 2025 | 0.0433 | 0 | +0.00(+10.18%) | |||
| Aug 26, 2025 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 2,000 | -0.01(-17.09%) |
| Aug 18, 2025 | 0.0474 | 0 | +0.00(+9.72%) | |||
| Aug 14, 2025 | 0.0432 | 0 | -0.01(-11.84%) | |||
| Aug 12, 2025 | 0.0490 | 0 | +0.00(+7.46%) | |||
| Aug 11, 2025 | 0.0384 | 0.0456 | 0.0384 | 0.0456 | 10,949 | +0.01(+12.87%) |
| Aug 07, 2025 | 0.0404 | 0 | +0.00(+13.17%) | |||
| Aug 06, 2025 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 500 | -0.00(-10.53%) |
| Aug 04, 2025 | 0.0399 | 0 | -0.00(-0.25%) | |||
| Aug 01, 2025 | 0.0356 | 0.0400 | 0.0356 | 0.0400 | 7,500 | +0.00(+1.78%) |
| Jul 31, 2025 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 1,000 | -0.01(-17.78%) |
| Jul 30, 2025 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 5,123 | -0.00(-3.24%) |
| Jul 29, 2025 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 500 | +0.01(+13.82%) |
| Jul 25, 2025 | 0.0434 | 0 | +0.01(+29.94%) | |||
| Jul 22, 2025 | 0.0334 | 0 | +0.00(+9.15%) | |||
| Jul 18, 2025 | 0.0306 | 0 | -0.00(-1.29%) | |||
| Jul 17, 2025 | 0.0303 | 0.0310 | 0.0303 | 0.0310 | 1,531 | -0.00(-11.93%) |
| Jul 15, 2025 | 0.0352 | 0 | +0.00(+7.98%) | |||
| Jul 14, 2025 | 0.0170 | 0.0326 | 0.0170 | 0.0326 | 7,065 | +0.01(+26.85%) |
| Jul 09, 2025 | 0.0257 | 0 | +0.00(+0.39%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.