Financial News
Bemetals Corp (OP:BMTLF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.0495 | 0.0600 | 0.0444 | 0.0444 | 11,392 | -0.01(-21.69%) |
| Oct 21, 2025 | 0.0567 | 0 | +0.00(+3.85%) | |||
| Oct 20, 2025 | 0.0570 | 0.0570 | 0.0546 | 0.0546 | 2,185 | -0.00(-4.21%) |
| Oct 17, 2025 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,000 | +0.00(+0.00%) |
| Oct 15, 2025 | 0.0570 | 0 | +0.01(+30.73%) | |||
| Oct 14, 2025 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 8,400 | -0.01(-23.64%) |
| Oct 13, 2025 | 0.0712 | 0.0712 | 0.0541 | 0.0571 | 7,134 | -0.00(-1.89%) |
| Oct 10, 2025 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 160 | -0.00(-6.58%) |
| Oct 09, 2025 | 0.0614 | 0.0623 | 0.0614 | 0.0623 | 5,125 | +0.02(+40.32%) |
| Oct 06, 2025 | 0.0444 | 0 | -0.00(-9.39%) | |||
| Oct 03, 2025 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 5,770 | +0.01(+15.84%) |
| Oct 02, 2025 | 0.0389 | 0.0423 | 0.0389 | 0.0423 | 12,371 | +0.00(+9.30%) |
| Oct 01, 2025 | 0.0442 | 0.0442 | 0.0387 | 0.0387 | 6,424 | -0.00(-5.61%) |
| Sep 29, 2025 | 0.0410 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2025 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,501 | +0.00(+5.67%) |
| 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%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
