Bemetals Corp (OP:BMTLF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 07, 2025 | 0.0307 | 0.0307 | 0.0214 | 0.0290 | 32,811 | -0.00(-9.37%) |
| Apr 04, 2025 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 27,202 | +0.01(+18.96%) |
| Apr 03, 2025 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 175 | -0.01(-32.75%) |
| Apr 02, 2025 | 0.0352 | 0.0400 | 0.0343 | 0.0400 | 14,511 | +0.01(+18.34%) |
| Mar 31, 2025 | 0.0338 | 0 | -0.00(-2.31%) | |||
| Mar 28, 2025 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 10,000 | +0.01(+20.98%) |
| Mar 25, 2025 | 0.0286 | 0 | -0.00(-3.38%) | |||
| Mar 24, 2025 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 565 | +0.00(+3.86%) |
| Mar 20, 2025 | 0.0285 | 0 | +0.00(+1.06%) | |||
| Mar 19, 2025 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 56,000 | +0.00(+0.00%) |
| Mar 17, 2025 | 0.0282 | 0 | -0.00(-0.70%) | |||
| Mar 14, 2025 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 13,000 | -0.01(-15.73%) |
| Mar 13, 2025 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | 1,000 | +0.00(+3.37%) |
| Mar 12, 2025 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 6,000 | +0.00(+14.79%) |
| Mar 11, 2025 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 125 | -0.00(-3.73%) |
| Mar 10, 2025 | 0.0295 | 0.0295 | 0.0261 | 0.0295 | 41,000 | +0.01(+21.90%) |
| Mar 07, 2025 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 5,000 | -0.01(-23.66%) |
| Mar 06, 2025 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 60,000 | +0.00(+11.62%) |
| Mar 05, 2025 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 165 | +0.01(+35.24%) |
| Mar 03, 2025 | 0.0210 | 1 | -0.01(-23.08%) | |||
| Feb 19, 2025 | 0.0273 | 0 | +0.00(+12.81%) | |||
| Feb 18, 2025 | 0.0284 | 0.0352 | 0.0242 | 0.0242 | 38,461 | -0.00(-14.18%) |
| Feb 12, 2025 | 0.0282 | 0 | +0.00(+0.36%) | |||
| Feb 11, 2025 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 15,000 | +0.00(+8.08%) |
| Feb 10, 2025 | 0.0239 | 0.0260 | 0.0239 | 0.0260 | 17,985 | +0.01(+42.86%) |
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 and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
