Bemetals Corp (OP:BMTLF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.0474 | 12 | +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%) | |||
| Jul 01, 2025 | 0.0256 | 0 | -0.00(-6.91%) | |||
| Jun 27, 2025 | 0.0275 | 0 | +0.00(+2.61%) | |||
| Jun 26, 2025 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 1,500 | +0.00(+9.84%) |
| Jun 23, 2025 | 0.0244 | 0 | -0.01(-21.29%) | |||
| Jun 18, 2025 | 0.0310 | 0 | +0.00(+13.14%) | |||
| Jun 17, 2025 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 100 | +0.00(+2.24%) |
| Jun 11, 2025 | 0.0268 | 16 | -0.00(-13.55%) | |||
| Jun 10, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,000 | +0.01(+27.57%) |
| Jun 09, 2025 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 2,000 | +0.00(+17.96%) |
| Jun 05, 2025 | 0.0206 | 0 | -0.00(-18.25%) | |||
| Jun 04, 2025 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 3,000 | -0.01(-17.92%) |
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.
