BeMetals Corp (BMET)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -9.09090909091 | 0.055 | 0.055 | 0.05 | 78640 | 0.05208418 | CS |
| 4 | -0.03 | -37.5 | 0.08 | 0.08 | 0.045 | 121871 | 0.05561895 | CS |
| 12 | -0.035 | -41.1764705882 | 0.085 | 0.1 | 0.045 | 70593 | 0.06882184 | CS |
| 26 | -0.06 | -54.5454545455 | 0.11 | 0.11 | 0.045 | 54088 | 0.07791712 | CS |
| 52 | -0.035 | -41.1764705882 | 0.085 | 0.125 | 0.045 | 47306 | 0.08333074 | CS |
| 156 | -0.16 | -76.1904761905 | 0.21 | 0.28 | 0.045 | 48247 | 0.12308605 | CS |
| 260 | -0.18 | -78.2608695652 | 0.23 | 0.57 | 0.045 | 58001 | 0.23721723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734648000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 91300 |
| 1734561600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 97000 |
| 1734475200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 41000 |
| 1734388800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 163900 |
| 1734129600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1729 |
| 1734043200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 690 |
| 1733956800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.045 | 827880 |
| 1733870400 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.055 | 114748 |
| 1733784000 | 0.065 | 0.01 | 18.18 | 0.055 | 0.065 | 0.055 | 19971 |
| 1733524800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 82000 |
| 1733438400 | 0.06 | 0.005 | 9.09 | 0.055 | 0.065 | 0.055 | 136024 |
| 1733352000 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 137014 |
| 1733265600 | 0.055 | -0.01 | -15.38 | 0.065 | 0.065 | 0.055 | 356995 |
| 1733179200 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 59515 |
| 1732920000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 23000 |
| 1732833600 | 0.07 | -0.005 | -6.67 | 0.07 | 0.075 | 0.07 | 147938 |
| 1732747200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 43012 |
| 1732660800 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 87000 |
| 1732574400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 6694 |
| 1732315200 | 0.075 | -0.01 | -11.76 | 0.085 | 0.085 | 0.075 | 21219 |
| 1732228800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 25 |
| 1732142400 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 39000 |
| 1732056000 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 115965 |
| 1731969600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1145 |
| 1731710400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731624000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 4 |
| 1731537600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 33000 |
| 1731451200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1689 |
| 1731364800 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 57320 |
| 1731105600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 8440 |
| 1731019200 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 99618 |
| 1730932800 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 22854 |
| 1730846400 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 2020 |
| 1730760000 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 12000 |
| 1730497200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 10000 |
| 1730410800 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 28180 |
| 1730324400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 48000 |
| 1730238000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 5000 |
| 1730151600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 29383 |
| 1729892400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 812 |
| 1729806000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 208 |
| 1729719600 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 29400 |
| 1729633200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 82500 |
| 1729546800 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 103000 |
| 1729287600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 25 |
| 1729201200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 156000 |
| 1729114800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 34025 |
| 1729028400 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 100553 |
| 1728682800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1134 |
| 1728596400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1 |
| 1728510000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1728423600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 10 |
| 1728337200 | 0.085 | -0.005 | -5.56 | 0.085 | 0.09 | 0.085 | 3016 |
| 1728078000 | 0.09 | -0.01 | -10.00 | 0.085 | 0.095 | 0.085 | 23500 |
| 1727991600 | 0.1 | 0.005 | 5.26 | 0.09 | 0.1 | 0.09 | 152015 |
| 1727905200 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 3214 |
| 1727818800 | 0.09 | 0.01 | 12.50 | 0.085 | 0.09 | 0.08 | 362144 |
| 1727732400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727473200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 8000 |
| 1727386800 | 0.08 | 0.005 | 6.67 | 0.085 | 0.085 | 0.08 | 28000 |
| 1727300400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 123 |
| 1727214000 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 2000 |
| 1727127600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 14001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
