tiprankstipranks
BeMetals (TSE:BMET)
:BMET
Canadian Market
BMET
BeMetals
RESEARCH TOOLSreports
Want to see TSE:BMET full AI Analyst Report?

BeMetals (BMET) Historical Prices

10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2026
0.66
0.70
0.61
0.66
0.66
+5.65%
0
0.00
May 15, 2026
0.68
0.68
0.62
0.62
0.62
-6.06%
13,000
1.44
May 14, 2026
0.67
0.70
0.66
0.66
0.66
-1.49%
12,500
1.42
May 13, 2026
0.67
0.67
0.67
0.67
0.67
+24.07%
1,053
0.12
May 12, 2026
0.54
0.54
0.54
0.54
0.54
-16.92%
5,171
0.58
May 11, 2026
0.65
0.65
0.65
0.65
0.65
+8.51%
1,078
0.12
May 08, 2026
0.65
0.65
0.60
0.60
0.60
0.00%
0
0.00
May 07, 2026
0.66
0.66
0.60
0.60
0.60
0.00%
3,790
0.42
May 06, 2026
0.66
0.66
0.60
0.60
0.60
0.00%
10,914
1.23
May 05, 2026
0.56
0.60
0.56
0.60
0.60
0.00%
30,221
3.42
May 04, 2026
0.60
0.60
0.60
0.60
0.60
-7.85%
0
0.00
May 01, 2026
0.65
0.65
0.65
0.65
0.65
+8.51%
0
0.00
Apr 30, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
0
0.00
Apr 29, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
0
0.00
Apr 28, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
0
0.00
Apr 27, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
0
0.00
Apr 24, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
0
0.00
Apr 23, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
0
0.00
Apr 22, 2026
0.60
0.60
0.60
0.60
0.60
-7.85%
0
0.00
Apr 21, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Apr 20, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Apr 17, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Apr 16, 2026
0.65
0.65
0.65
0.65
0.65
+8.51%
0
0.00
Apr 15, 2026
0.60
0.60
0.60
0.60
0.60
-7.85%
50,050
5.39
Apr 14, 2026
0.65
0.65
0.65
0.65
0.65
+8.51%
3,140
0.34
Apr 13, 2026
0.60
0.60
0.60
0.60
0.60
-4.92%
181
0.02
Apr 10, 2026
0.63
0.65
0.59
0.63
0.63
0.00%
0
0.00
Apr 09, 2026
0.63
0.65
0.59
0.63
0.63
+5.18%
0
0.00
Apr 08, 2026
0.60
0.60
0.60
0.60
0.60
-7.85%
750
0.08
Apr 07, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Apr 06, 2026
0.65
0.65
0.65
0.65
0.65
+8.51%
560
0.06
Apr 03, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
0
0.00
Apr 02, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
970
0.09
Apr 01, 2026
0.56
0.60
0.56
0.60
0.60
0.00%
2,000
0.20
Mar 31, 2026
0.60
0.60
0.60
0.60
0.60
+8.91%
1,330
0.13
Mar 30, 2026
0.59
0.59
0.55
0.55
0.55
0.00%
6,443
0.64
Mar 27, 2026
0.59
0.59
0.55
0.55
0.55
-15.38%
31,623
3.17
Mar 26, 2026
0.65
0.65
0.65
0.65
0.65
+3.17%
2,335
0.23
Mar 25, 2026
0.63
0.65
0.59
0.63
0.63
+5.18%
0
0.00
Mar 24, 2026
0.60
0.60
0.60
0.60
0.60
-7.85%
712
0.07
Mar 23, 2026
0.65
0.65
0.65
0.65
0.65
+8.51%
2,300
0.23
Mar 20, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
1,310
0.12
Mar 19, 2026
0.56
0.60
0.56
0.60
0.60
0.00%
3,929
0.37
Mar 18, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
6,409
0.60
Mar 17, 2026
0.60
0.60
0.60
0.60
0.60
-7.85%
4,911
0.44
Mar 16, 2026
0.59
0.65
0.59
0.65
0.65
0.00%
7,626
0.68
Mar 13, 2026
0.65
0.65
0.59
0.65
0.65
0.00%
4,922
0.44
Mar 12, 2026
0.70
0.70
0.65
0.65
0.65
0.00%
14,033
1.29
Mar 11, 2026
0.70
0.75
0.65
0.65
0.65
-18.65%
38,092
3.70
Mar 10, 2026
0.70
0.80
0.70
0.80
0.80
+14.14%
5,821
0.55
Rows:
50