UK markets close in 3 hours 5 minutes

BeMetals Corp. (BMTLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.05690.0000 (0.00%)
At close: 10:09AM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.05690.05690.05690.05690.0569-
08 May 20240.05690.05690.05690.05690.0569500
07 May 20240.05490.05610.05490.05610.056111,000
06 May 20240.05940.05940.05740.05740.05745,630
03 May 20240.06110.06110.06000.06000.06002,968
02 May 20240.05670.05670.05670.05670.0567-
01 May 20240.05670.05670.05670.05670.05671,000
30 Apr 20240.04750.04750.04750.04750.0475200
29 Apr 20240.06040.06040.06040.06040.0604-
26 Apr 20240.06040.06040.06040.06040.0604-
25 Apr 20240.06040.06040.06040.06040.0604-
24 Apr 20240.06040.06040.06040.06040.0604205
23 Apr 20240.06050.06050.06050.06050.06052,550
22 Apr 20240.04910.04910.04910.04910.0491-
19 Apr 20240.04910.04910.04910.04910.04911,000
18 Apr 20240.06500.06500.06500.06500.06506,371
17 Apr 20240.06120.06120.06120.06120.0612400
16 Apr 20240.06520.06520.06520.06520.0652-
15 Apr 20240.06520.06520.06520.06520.0652-
12 Apr 20240.06520.06520.06520.06520.0652-
11 Apr 20240.06520.06520.06520.06520.0652100
10 Apr 20240.06330.06400.06000.06400.06401,396
09 Apr 20240.06700.06700.06700.06700.06702,500
08 Apr 20240.07170.07170.07170.07170.0717-
05 Apr 20240.07170.07170.07170.07170.07171,000
04 Apr 20240.07020.07110.07020.07110.071120,481
03 Apr 20240.07060.07060.07060.07060.070627,884
02 Apr 20240.07490.07490.07490.07490.07493,860
01 Apr 20240.04750.06570.04750.06570.065725,540
28 Mar 20240.06490.06490.06490.06490.0649100
27 Mar 20240.06330.06330.06330.06330.0633-
26 Mar 20240.06370.06370.06330.06330.06331,000
25 Mar 20240.04750.06350.04750.06000.06002,700
22 Mar 20240.06440.06440.06440.06440.06448,000
21 Mar 20240.06170.06170.06170.06170.06176,099
20 Mar 20240.06490.06490.05600.05600.0560544
19 Mar 20240.05910.05910.05910.05910.0591-
18 Mar 20240.05910.05910.05910.05910.05911,000
15 Mar 20240.05940.05940.05940.05940.0594-
14 Mar 20240.05940.05940.05940.05940.05944,000
13 Mar 20240.05970.05970.05970.05970.0597-
12 Mar 20240.06090.06090.05970.05970.059714,500
11 Mar 20240.06070.06070.06070.06070.0607-
08 Mar 20240.06070.06070.06070.06070.06071,500
07 Mar 20240.05840.05840.05840.05840.05848,532
06 Mar 20240.05700.05700.05700.05700.0570-
05 Mar 20240.05700.05700.05700.05700.05703,000
04 Mar 20240.06040.06040.05570.05570.055711,531
01 Mar 20240.06290.06290.05000.05000.050034,365
29 Feb 20240.06470.06470.06290.06290.06291,323
28 Feb 20240.06450.06450.06450.06450.0645150
27 Feb 20240.06690.06690.06690.06690.0669-
26 Feb 20240.06690.06690.06690.06690.0669-
23 Feb 20240.06690.06690.06690.06690.06695,000
22 Feb 20240.06560.06560.06560.06560.0656-
21 Feb 20240.06600.06600.06560.06560.06568,181
20 Feb 20240.06520.07230.06290.06290.06291,700
16 Feb 20240.06830.07590.06290.06700.067010,875
15 Feb 20240.06550.06550.06550.06550.0655-
14 Feb 20240.06550.06550.06550.06550.0655350
13 Feb 20240.06290.06290.06290.06290.0629-
12 Feb 20240.06290.06290.06290.06290.0629120
09 Feb 20240.06890.07060.06890.07060.07067,670
08 Feb 20240.06290.06290.06290.06290.0629-
07 Feb 20240.06290.06290.06290.06290.0629400
06 Feb 20240.07440.07440.07440.07440.0744-
05 Feb 20240.07440.07440.07440.07440.07443,000
02 Feb 20240.07820.07820.07820.07820.0782-
01 Feb 20240.07820.07820.07820.07820.0782-
31 Jan 20240.07820.07820.07820.07820.0782-
30 Jan 20240.07800.07820.07800.07820.07821,650
29 Jan 20240.07280.07280.07280.07280.07281,000
26 Jan 20240.07670.07670.07670.07670.0767120
25 Jan 20240.06610.06660.06300.06660.066626,450
24 Jan 20240.06950.06950.06950.06950.0695362
23 Jan 20240.06750.06750.06750.06750.0675-
22 Jan 20240.06250.06750.06250.06750.067511,900
19 Jan 20240.06750.06750.06750.06750.06753,860
18 Jan 20240.06470.06470.06470.06470.0647-
17 Jan 20240.06470.06470.06470.06470.06471,500
16 Jan 20240.07120.07250.06650.06650.066534,599
12 Jan 20240.06290.06950.06290.06800.06803,150
11 Jan 20240.06500.06500.06500.06500.06502,050
10 Jan 20240.07240.07240.07240.07240.07246,500
09 Jan 20240.06500.06500.06500.06500.0650-
08 Jan 20240.05640.07410.05640.06500.065018,250
05 Jan 20240.06910.06910.06910.06910.0691-
04 Jan 20240.06910.06910.06910.06910.0691-
03 Jan 20240.06910.06910.06910.06910.0691-
02 Jan 20240.07040.07040.06540.06910.06914,991
29 Dec 20230.06550.06750.06550.06750.067520,548
28 Dec 20230.06880.06880.06880.06880.06889,500
27 Dec 20230.06810.06850.06810.06850.06851,600
26 Dec 20230.06810.06810.06810.06810.0681-
22 Dec 20230.06810.06810.06810.06810.0681-
21 Dec 20230.06810.06810.06810.06810.06811,189
20 Dec 20230.06750.06750.06750.06750.0675-
19 Dec 20230.07040.07040.06750.06750.06752,000
18 Dec 20230.06580.06580.06580.06580.0658-
15 Dec 20230.06580.06580.06580.06580.06582,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...