BeMetals Corp Historical Data - BMET | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
BeMetals Corp (BMET)
BeMetals Corp (BMET) Historical

BeMetals Corp (BMET)

0.04

-0.005

(-11.11%)

Closed 16 March 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741988400	0.04	-0.005	-11.11	0.045	0.045	0.04	22655
1741902000	0.045	0.005	12.50	0.045	0.045	0.045	12736
1741815600	0.04	0	0.00	0.04	0.04	0.04	151
1741729200	0.04	0	0.00	0.04	0.04	0.04	17347
1741642800	0.04	0.005	14.29	0.035	0.04	0.035	9055
1741387200	0.035	-0.005	-12.50	0.035	0.04	0.035	49200
1741300800	0.04	0	0.00	0.04	0.04	0.04	20000
1741214400	0.04	0	0.00	0.04	0.04	0.04	6000
1741128000	0.04	0	0.00	0.04	0.04	0.04	8654
1741041600	0.04	0	0.00	0.04	0.04	0.04	0
1740782400	0.04	0	0.00	0.04	0.04	0.04	0
1740696000	0.04	-0.005	-11.11	0.045	0.045	0.04	79116
1740609600	0.045	0.005	12.50	0.045	0.045	0.045	3000
1740523200	0.04	-0.005	-11.11	0.04	0.04	0.04	70000
1740436800	0.045	0.005	12.50	0.045	0.045	0.045	62000
1740177600	0.04	0	0.00	0.04	0.04	0.04	227080
1740091200	0.04	0	0.00	0.045	0.045	0.04	56616
1740004800	0.04	0	0.00	0.035	0.04	0.035	234000
1739918400	0.04	0.005	14.29	0.035	0.04	0.035	10812
1739572800	0.035	0	0.00	0.035	0.035	0.035	0
1739486400	0.035	0	0.00	0.035	0.035	0.035	3000
1739400000	0.035	0	0.00	0.035	0.035	0.035	378138
1739313600	0.035	-0.005	-12.50	0.04	0.04	0.035	46219
1739227200	0.04	0.005	14.29	0.04	0.04	0.04	25000
1738968000	0.035	0	0.00	0.035	0.035	0.035	129118
1738881600	0.035	0	0.00	0.035	0.035	0.035	89
1738795200	0.035	-0.005	-12.50	0.035	0.035	0.035	8500
1738708800	0.04	0	0.00	0.04	0.04	0.04	1
1738622400	0.04	0.005	14.29	0.04	0.04	0.04	14988
1738363200	0.035	-0.005	-12.50	0.04	0.04	0.035	46300
1738276800	0.04	0	0.00	0.04	0.04	0.04	516
1738190400	0.04	-0.005	-11.11	0.04	0.04	0.04	84554
1738104000	0.045	0	0.00	0.045	0.045	0.045	1000
1738017600	0.045	0	0.00	0.045	0.045	0.045	27000
1737758400	0.045	0.005	12.50	0.04	0.045	0.04	60659
1737672000	0.04	0	0.00	0.04	0.04	0.04	52450
1737585600	0.04	0	0.00	0.04	0.045	0.04	265000
1737499200	0.04	0	0.00	0.04	0.04	0.04	0
1737412800	0.04	0	0.00	0.045	0.045	0.04	313050
1737153600	0.04	0	0.00	0.04	0.045	0.04	100629
1737067200	0.04	0	0.00	0.04	0.04	0.04	0
1736980800	0.04	0	0.00	0.04	0.04	0.04	16146
1736894400	0.04	-0.01	-20.00	0.045	0.045	0.04	156858
1736808000	0.05	0	0.00	0.05	0.05	0.05	69157
1736548800	0.05	0	0.00	0.05	0.05	0.05	0
1736462400	0.05	0	0.00	0.05	0.05	0.05	0
1736376000	0.05	-0.005	-9.09	0.05	0.05	0.05	3300
1736289600	0.055	0.005	10.00	0.055	0.055	0.055	3009
1736203200	0.05	0	0.00	0.05	0.05	0.05	50
1735944000	0.05	0	0.00	0.05	0.05	0.05	2363
1735857600	0.05	0	0.00	0.05	0.05	0.05	1271
1735684800	0.05	0	0.00	0.05	0.05	0.05	4
1735598400	0.05	0.005	11.11	0.05	0.05	0.05	10000
1735339200	0.045	-0.005	-10.00	0.05	0.05	0.045	41243
1735069200	0.05	-0.005	-9.09	0.05	0.05	0.05	124110
1734993600	0.055	0.005	10.00	0.05	0.055	0.05	6200
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

Fuji Sa Marmores Granitos PNA

Vontobel Financial Produ...

Africinvest Fund Iv

ACT360 Solutions Ltd.

Hillstone.Finance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions