Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

BeMetals Corp. (BMET.V)

0.0450
0.0000
(0.00%)
At close: April 25 at 9:45:19 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.04500.04500.04500.04500.04508,000
Apr 24, 20250.04500.04500.04500.04500.045012,000
Apr 23, 20250.04000.04000.04000.04000.0400132,567
Apr 22, 20250.04000.04000.04000.04000.04005,502
Apr 21, 20250.05000.05000.05000.05000.0500-
Apr 17, 20250.05000.05000.05000.05000.0500-
Apr 16, 20250.04500.05000.04500.05000.0500981,199
Apr 15, 20250.05000.05500.05000.05500.055093,000
Apr 14, 20250.04000.05000.04000.05000.0500207,152
Apr 11, 20250.03500.03500.03500.03500.03505,000
Apr 10, 20250.03500.04000.03500.04000.040049,426
Apr 9, 20250.04000.04000.04000.04000.04001,200
Apr 8, 20250.04500.04500.03500.03500.03507,352
Apr 7, 20250.04000.04500.04000.04000.040097,200
Apr 4, 20250.04000.04000.04000.04000.040070,686
Apr 3, 20250.04500.04500.04500.04500.0450-
Apr 2, 20250.05000.05000.04500.04500.0450122,055
Apr 1, 20250.05000.05000.05000.05000.0500-
Mar 31, 20250.05000.05000.05000.05000.0500-
Mar 28, 20250.05000.05000.05000.05000.0500-
Mar 27, 20250.05000.05000.05000.05000.0500256,500
Mar 26, 20250.05500.05500.05000.05000.050095,578
Mar 25, 20250.04000.05000.04000.05000.0500360,500
Mar 24, 20250.04000.04000.04000.04000.040032,500
Mar 21, 20250.03500.03500.03500.03500.035021,630
Mar 20, 20250.03500.03500.03500.03500.0350-
Mar 19, 20250.03500.03500.03500.03500.0350-
Mar 18, 20250.03500.03500.03500.03500.0350-
Mar 17, 20250.04000.04000.03500.03500.035079,346
Mar 14, 20250.04500.04500.04000.04000.040022,655
Mar 13, 20250.04500.04500.04500.04500.045012,736
Mar 12, 20250.04000.04000.04000.04000.0400-
Mar 11, 20250.04000.04000.04000.04000.040017,347
Mar 10, 20250.03500.04000.03500.04000.04009,055
Mar 7, 20250.03500.04000.03500.03500.035049,200
Mar 6, 20250.04000.04000.04000.04000.040020,000
Mar 5, 20250.04000.04000.04000.04000.04006,000
Mar 4, 20250.04000.04000.04000.04000.04008,654
Mar 3, 20250.04000.04000.04000.04000.0400-
Feb 28, 20250.04000.04000.04000.04000.0400-
Feb 27, 20250.04500.04500.04000.04000.040079,116
Feb 26, 20250.04500.04500.04500.04500.04503,000
Feb 25, 20250.04000.04000.04000.04000.040070,000
Feb 24, 20250.04500.04500.04500.04500.045062,000
Feb 21, 20250.04000.04000.04000.04000.0400227,080
Feb 20, 20250.04500.04500.04000.04000.040056,616
Feb 19, 20250.03500.04000.03500.04000.0400234,000
Feb 18, 20250.03500.04000.03500.04000.040010,812
Feb 14, 20250.03500.03500.03500.03500.0350-
Feb 13, 20250.03500.03500.03500.03500.03503,000
Feb 12, 20250.03500.03500.03500.03500.0350378,138
Feb 11, 20250.04000.04000.03500.03500.035046,219
Feb 10, 20250.04000.04000.04000.04000.040025,000
Feb 7, 20250.03500.03500.03500.03500.0350129,118
Feb 6, 20250.03500.03500.03500.03500.0350-
Feb 5, 20250.03500.03500.03500.03500.03508,500
Feb 4, 20250.04000.04000.04000.04000.0400-
Feb 3, 20250.04000.04000.04000.04000.040014,988
Jan 31, 20250.04000.04000.03500.03500.035046,300
Jan 30, 20250.04000.04000.04000.04000.0400-
Jan 29, 20250.04000.04000.04000.04000.040084,554
Jan 28, 20250.04500.04500.04500.04500.04501,000
Jan 27, 20250.04500.04500.04500.04500.045027,000
Jan 24, 20250.04000.04500.04000.04500.045060,659
Jan 23, 20250.04000.04000.04000.04000.040052,450
Jan 22, 20250.04000.04500.04000.04000.0400265,000
Jan 21, 20250.04000.04000.04000.04000.0400-
Jan 20, 20250.04500.04500.04000.04000.0400313,050
Jan 17, 20250.04000.04500.04000.04000.0400100,629
Jan 16, 20250.04000.04000.04000.04000.0400-
Jan 15, 20250.04000.04000.04000.04000.040016,146
Jan 14, 20250.04500.04500.04000.04000.0400156,858
Jan 13, 20250.05000.05000.05000.05000.050069,157
Jan 10, 20250.05000.05000.05000.05000.0500-
Jan 9, 20250.05000.05000.05000.05000.0500-
Jan 8, 20250.05000.05000.05000.05000.05003,300
Jan 7, 20250.05500.05500.05500.05500.05503,009
Jan 6, 20250.05000.05000.05000.05000.0500-
Jan 3, 20250.05000.05000.05000.05000.05002,363
Jan 2, 20250.05000.05000.05000.05000.05001,271
Dec 31, 20240.05000.05000.05000.05000.0500-
Dec 30, 20240.05000.05000.05000.05000.050010,000
Dec 27, 20240.05000.05000.04500.04500.045041,243
Dec 24, 20240.05000.05000.05000.05000.0500124,110
Dec 23, 20240.05000.05250.05000.05250.05256,200
Dec 20, 20240.05000.05000.05000.05000.0500-
Dec 19, 20240.05000.05000.05000.05000.050091,300
Dec 18, 20240.05000.05000.05000.05000.050097,000
Dec 17, 20240.05500.05500.05000.05000.050041,000
Dec 16, 20240.05500.05500.05500.05500.0550163,900
Dec 13, 20240.05000.05000.05000.05000.05001,729
Dec 12, 20240.05000.05000.05000.05000.0500-
Dec 11, 20240.05000.05500.04500.05000.0500827,880
Dec 10, 20240.06000.06000.05500.05500.0550114,748
Dec 9, 20240.05500.06500.05500.06500.065019,971
Dec 6, 20240.05500.06000.05500.05500.055082,000
Dec 5, 20240.05500.06500.05500.06000.0600136,024
Dec 4, 20240.05500.06000.05500.05500.0550137,014
Dec 3, 20240.06500.06500.05500.05500.0550356,995
Dec 2, 20240.07000.07000.06500.06500.065059,515
Nov 29, 20240.07000.07000.06500.07000.070023,000
Nov 28, 20240.07000.07500.07000.07000.0700147,938
Nov 27, 20240.07500.07500.07500.07500.075043,012
Nov 26, 20240.08000.08000.07500.07500.075087,000
Nov 25, 20240.08000.08000.08000.08000.08006,694
Nov 22, 20240.08500.08500.07500.07500.075021,219
Nov 21, 20240.08500.08500.08500.08500.0850-
Nov 20, 20240.08000.08500.08000.08500.085039,000
Nov 19, 20240.07500.08000.07500.08000.0800115,965
Nov 18, 20240.08000.08000.08000.08000.0800-
Nov 15, 20240.08000.08000.08000.08000.0800-
Nov 14, 20240.08000.08000.08000.08000.0800-
Nov 13, 20240.08000.08000.08000.08000.080033,000
Nov 12, 20240.08000.08000.08000.08000.08001,689
Nov 11, 20240.08500.08500.08000.08000.080057,320
Nov 8, 20240.08000.08000.08000.08000.08008,440
Nov 7, 20240.08000.08000.08000.08000.080099,618
Nov 6, 20240.08500.08500.08500.08500.085022,854
Nov 5, 20240.09000.09000.09000.09000.09002,020
Nov 4, 20240.08500.08500.08500.08500.085012,000
Nov 1, 20240.09000.09000.09000.09000.090010,000
Oct 31, 20240.08500.09000.08500.09000.090028,180
Oct 30, 20240.09000.09000.09000.09000.090048,000
Oct 29, 20240.09000.09000.09000.09000.09005,000
Oct 28, 20240.09000.09000.09000.09000.090029,383
Oct 25, 20240.09000.09000.09000.09000.0900-
Oct 24, 20240.09000.09000.09000.09000.0900-
Oct 23, 20240.09000.09000.09000.09000.090029,400
Oct 22, 20240.09500.09500.09500.09500.095082,500
Oct 21, 20240.09500.09500.09500.09500.0950103,000
Oct 18, 20240.09000.09000.09000.09000.0900-
Oct 17, 20240.09000.09000.09000.09000.0900156,000
Oct 16, 20240.09000.09000.09000.09000.090034,025
Oct 15, 20240.09000.09000.09000.09000.0900100,553
Oct 11, 20240.08500.08500.08500.08500.0850-
Oct 10, 20240.08500.08500.08500.08500.0850-
Oct 9, 20240.08500.08500.08500.08500.0850-
Oct 8, 20240.08500.08500.08500.08500.0850-
Oct 7, 20240.08500.09000.08500.08500.08503,016
Oct 4, 20240.08500.09500.08500.09000.090023,500
Oct 3, 20240.09000.10000.09000.10000.1000152,015
Oct 2, 20240.09500.09500.09500.09500.09503,214
Oct 1, 20240.08500.09000.08000.09000.0900362,144
Sep 30, 20240.07500.08000.07500.08000.08004,786
Sep 27, 20240.08000.08000.08000.08000.08008,000
Sep 26, 20240.08500.08500.08000.08000.080028,000
Sep 25, 20240.07500.07500.07500.07500.0750-
Sep 24, 20240.07500.07500.07500.07500.07502,000
Sep 23, 20240.08000.08000.08000.08000.080014,001
Sep 20, 20240.07500.08000.07500.08000.080015,000
Sep 19, 20240.08000.08000.08000.08000.08003,591
Sep 18, 20240.08000.08000.08000.08000.08004,020
Sep 17, 20240.08000.08000.08000.08000.08007,808
Sep 16, 20240.07500.07500.07500.07500.07501,692
Sep 13, 20240.08000.08000.08000.08000.080025,721
Sep 12, 20240.08000.08000.08000.08000.08007,000
Sep 11, 20240.07000.07500.07000.07500.075071,936
Sep 10, 20240.08000.08000.07500.07500.075015,001
Sep 9, 20240.07000.07000.07000.07000.07002,431
Sep 6, 20240.08500.08500.08500.08500.08502,224
Sep 5, 20240.07500.08500.07500.08500.085092,005
Sep 4, 20240.08000.08000.08000.08000.08005,529
Sep 3, 20240.08500.08500.08000.08000.08003,526
Aug 30, 20240.08500.08500.08500.08500.08501,000
Aug 29, 20240.09000.09000.08500.08500.085037,350
Aug 28, 20240.08500.08500.08500.08500.085037,120
Aug 27, 20240.09000.09000.08500.08500.085086,000
Aug 26, 20240.09000.09000.08000.08500.0850203,340
Aug 23, 20240.09000.09000.09000.09000.0900-
Aug 22, 20240.09000.09000.09000.09000.09001,080
Aug 21, 20240.09000.09000.09000.09000.090019,562
Aug 20, 20240.09500.09500.09500.09500.0950-
Aug 19, 20240.09000.09500.09000.09500.095012,086
Aug 16, 20240.09500.09500.09000.09500.095010,974
Aug 15, 20240.09000.09000.09000.09000.09003,000
Aug 14, 20240.09500.09500.09000.09000.090026,000
Aug 13, 20240.09500.09500.09500.09500.095015,000
Aug 12, 20240.09000.09500.09000.09500.09502,270
Aug 9, 20240.09500.09500.09500.09500.0950-
Aug 8, 20240.09500.09500.09500.09500.0950-
Aug 7, 20240.09500.09500.09500.09500.09506,559
Aug 6, 20240.09000.09500.09000.09500.095053,861
Aug 2, 20240.09500.09500.09500.09500.09507,500
Aug 1, 20240.09000.09500.09000.09500.0950132,125
Jul 31, 20240.10000.10000.09500.10000.1000123,790
Jul 30, 20240.09500.09500.09500.09500.09502,037
Jul 29, 20240.09000.09500.09000.09000.090020,240
Jul 26, 20240.09500.09500.09500.09500.09504,540
Jul 25, 20240.09500.09500.09500.09500.09507,000
Jul 24, 20240.09000.09500.09000.09500.095053,793
Jul 23, 20240.10000.10000.10000.10000.10002,987
Jul 22, 20240.09500.09500.09500.09500.09507,131
Jul 19, 20240.10000.10000.10000.10000.100028,377
Jul 18, 20240.09500.09500.09000.09000.090024,365
Jul 17, 20240.10000.10000.09500.09500.095036,612
Jul 16, 20240.10000.10000.09500.09500.0950190,763
Jul 15, 20240.10500.10500.09500.09500.0950101,359
Jul 12, 20240.10000.10000.09500.09500.0950178,125
Jul 11, 20240.09500.09500.09000.09000.09003,942
Jul 10, 20240.09000.09500.09000.09500.09508,600
Jul 9, 20240.10000.10000.09500.09500.095049,456
Jul 8, 20240.09500.09500.09500.09500.095052,591
Jul 5, 20240.09500.09500.09000.09000.0900107,078
Jul 4, 20240.09000.09500.09000.09500.0950140,000
Jul 3, 20240.09500.09500.09500.09500.095082,800
Jul 2, 20240.09000.09000.09000.09000.09001,188
Jun 28, 20240.09000.09000.09000.09000.090018,598
Jun 27, 20240.10000.10000.09500.09500.0950372,000
Jun 26, 20240.09500.09500.09500.09500.095025,010
Jun 25, 20240.10000.10500.09500.09500.095036,955
Jun 24, 20240.11000.11000.11000.11000.1100-
Jun 21, 20240.09500.11000.09500.11000.11001,150
Jun 20, 20240.10500.10500.10000.10000.100051,750
Jun 19, 20240.11000.11000.11000.11000.1100-
Jun 18, 20240.10000.11000.10000.11000.110048,037
Jun 17, 20240.11500.11500.11500.11500.11503,650
Jun 14, 20240.10500.11500.10500.10500.1050141,044
Jun 13, 20240.10000.11500.10000.11500.115028,050
Jun 12, 20240.11500.11500.11500.11500.115036,579
Jun 11, 20240.12000.12000.12000.12000.120014,639
Jun 10, 20240.09500.12000.09500.12000.12004,500
Jun 7, 20240.10000.10500.10000.10500.10504,000
Jun 6, 20240.10000.12000.10000.12000.120051,903
Jun 5, 20240.09500.11000.09000.11000.110053,620
Jun 4, 20240.11000.11000.09000.09000.090095,666
Jun 3, 20240.11000.11000.11000.11000.110011,232
May 31, 20240.11000.11500.10500.10500.1050111,149
May 30, 20240.10000.10500.10000.10500.105074,500
May 29, 20240.10000.10000.10000.10000.100019,500
May 28, 20240.12000.12000.11000.11000.110033,271
May 27, 20240.10000.11500.10000.11500.11502,000
May 24, 20240.09500.12500.09500.11000.1100208,682
May 23, 20240.09500.11000.09500.10500.1050110,536
May 22, 20240.08500.09500.08500.09500.0950176,426
May 21, 20240.07500.08000.07500.08000.080027,284
May 17, 20240.08000.08000.07500.08000.080025,000
May 16, 20240.08000.08000.08000.08000.080033,607
May 15, 20240.08000.08000.07500.08000.080029,500
May 14, 20240.07500.07500.07500.07500.075063,225
May 13, 20240.08000.08000.08000.08000.0800-
May 10, 20240.08000.08000.08000.08000.080058,233
May 9, 20240.07500.08000.07500.08000.080081,600
May 8, 20240.08000.08000.08000.08000.080023,400
May 7, 20240.08000.08000.08000.08000.080033,000
May 6, 20240.08000.08000.08000.08000.0800-
May 3, 20240.08000.08000.08000.08000.0800103,625
May 2, 20240.08000.08000.08000.08000.080048,000
May 1, 20240.08000.08000.08000.08000.080049,500
Apr 30, 20240.08500.08500.08500.08500.0850-
Apr 29, 20240.08500.08500.08500.08500.085055,391
Apr 26, 20240.09500.09500.09500.09500.095031,005
Apr 25, 20240.08500.08500.08500.08500.0850-

Related Tickers

SAGA.V SAGA METALS CORP
0.2000
0.00%
 
SLR.TO Solitario Resources Corp.
0.9000
+5.88%
 
PJX.V PJX Resources Inc.
0.1200
0.00%
 
USHA.V Usha Resources Ltd.
0.0350
0.00%
 
VRR.V VR Resources Ltd.
0.0200
0.00%
 
AMLM American Lithium Minerals, Inc.
0.0311
0.00%
 
AZM.V Azimut Exploration Inc.
0.5000
-1.96%
 
LGO.TO Largo Inc.
2.2600
0.00%
 
NEXT.TO NextSource Materials Inc.
0.2800
-3.45%
 
DEFN.V Defense Metals Corp.
0.1550
-8.82%