OTC Markets OTCQB • USD
BeMetals Corp. (BMTLF)
At close: June 4 at 1:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 0.0914 | 0.0914 | 0.0792 | 0.0792 | 0.0792 | 15,250 |
Jun 6, 2024 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | - |
Jun 5, 2024 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 21,620 |
Jun 4, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 31,000 |
Jun 3, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
May 31, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
May 30, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 17,500 |
May 29, 2024 | 0.0822 | 0.0822 | 0.0770 | 0.0770 | 0.0770 | 13,784 |
May 28, 2024 | 0.0871 | 0.0871 | 0.0800 | 0.0850 | 0.0850 | 2,430 |
May 24, 2024 | 0.0838 | 0.1014 | 0.0741 | 0.0741 | 0.0741 | 62,620 |
May 23, 2024 | 0.0711 | 0.0711 | 0.0640 | 0.0640 | 0.0640 | 130,200 |
May 22, 2024 | 0.0620 | 0.0625 | 0.0620 | 0.0625 | 0.0625 | 1,465 |
May 21, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
May 20, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
May 17, 2024 | 0.0578 | 0.0604 | 0.0578 | 0.0604 | 0.0604 | 3,070 |
May 16, 2024 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 170 |
May 15, 2024 | 0.0695 | 0.0695 | 0.0629 | 0.0629 | 0.0629 | 10,100 |
May 14, 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | - |
May 13, 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 1,700 |
May 10, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 5,000 |
May 9, 2024 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | - |
May 8, 2024 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 500 |
May 7, 2024 | 0.0549 | 0.0561 | 0.0549 | 0.0561 | 0.0561 | 11,000 |
May 6, 2024 | 0.0594 | 0.0594 | 0.0574 | 0.0574 | 0.0574 | 5,630 |
May 3, 2024 | 0.0611 | 0.0611 | 0.0600 | 0.0600 | 0.0600 | 2,968 |
May 2, 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | - |
May 1, 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 1,000 |
Apr 30, 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 200 |
Apr 29, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
Apr 26, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
Apr 25, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
Apr 24, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 205 |
Apr 23, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 2,550 |
Apr 22, 2024 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | - |
Apr 19, 2024 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 1,000 |
Apr 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,371 |
Apr 17, 2024 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 400 |
Apr 16, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
Apr 15, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
Apr 12, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
Apr 11, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 100 |
Apr 10, 2024 | 0.0633 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 1,396 |
Apr 9, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 2,500 |
Apr 8, 2024 | 0.0717 | 0.0717 | 0.0717 | 0.0717 | 0.0717 | - |
Apr 5, 2024 | 0.0717 | 0.0717 | 0.0717 | 0.0717 | 0.0717 | 1,000 |
Apr 4, 2024 | 0.0702 | 0.0711 | 0.0702 | 0.0711 | 0.0711 | 20,481 |
Apr 3, 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 27,884 |
Apr 2, 2024 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 3,860 |
Apr 1, 2024 | 0.0475 | 0.0657 | 0.0475 | 0.0657 | 0.0657 | 25,540 |
Mar 28, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 100 |
Mar 27, 2024 | 0.0633 | 0.0633 | 0.0633 | 0.0633 | 0.0633 | - |
Mar 26, 2024 | 0.0637 | 0.0637 | 0.0633 | 0.0633 | 0.0633 | 1,000 |
Mar 25, 2024 | 0.0475 | 0.0635 | 0.0475 | 0.0600 | 0.0600 | 2,700 |
Mar 22, 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 8,000 |
Mar 21, 2024 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 6,099 |
Mar 20, 2024 | 0.0649 | 0.0649 | 0.0560 | 0.0560 | 0.0560 | 544 |
Mar 19, 2024 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | - |
Mar 18, 2024 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 1,000 |
Mar 15, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Mar 14, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 4,000 |
Mar 13, 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | - |
Mar 12, 2024 | 0.0609 | 0.0609 | 0.0597 | 0.0597 | 0.0597 | 14,500 |
Mar 11, 2024 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | - |
Mar 8, 2024 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 1,500 |
Mar 7, 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 8,532 |
Mar 6, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Mar 5, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 3,000 |
Mar 4, 2024 | 0.0604 | 0.0604 | 0.0557 | 0.0557 | 0.0557 | 11,531 |
Mar 1, 2024 | 0.0629 | 0.0629 | 0.0500 | 0.0500 | 0.0500 | 34,365 |
Feb 29, 2024 | 0.0647 | 0.0647 | 0.0629 | 0.0629 | 0.0629 | 1,323 |
Feb 28, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 150 |
Feb 27, 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | - |
Feb 26, 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | - |
Feb 23, 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 5,000 |
Feb 22, 2024 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | - |
Feb 21, 2024 | 0.0660 | 0.0660 | 0.0656 | 0.0656 | 0.0656 | 8,181 |
Feb 20, 2024 | 0.0652 | 0.0723 | 0.0629 | 0.0629 | 0.0629 | 1,700 |
Feb 16, 2024 | 0.0683 | 0.0759 | 0.0629 | 0.0670 | 0.0670 | 10,875 |
Feb 15, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Feb 14, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 350 |
Feb 13, 2024 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | - |
Feb 12, 2024 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 120 |
Feb 9, 2024 | 0.0689 | 0.0706 | 0.0689 | 0.0706 | 0.0706 | 7,670 |
Feb 8, 2024 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | - |
Feb 7, 2024 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 400 |
Feb 6, 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
Feb 5, 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 3,000 |
Feb 2, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Feb 1, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Jan 31, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Jan 30, 2024 | 0.0780 | 0.0782 | 0.0780 | 0.0782 | 0.0782 | 1,650 |
Jan 29, 2024 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | 0.0728 | 1,000 |
Jan 26, 2024 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 120 |
Jan 25, 2024 | 0.0661 | 0.0666 | 0.0630 | 0.0666 | 0.0666 | 26,450 |
Jan 24, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 362 |
Jan 23, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
Jan 22, 2024 | 0.0625 | 0.0675 | 0.0625 | 0.0675 | 0.0675 | 11,900 |
Jan 19, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 3,860 |
Jan 18, 2024 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | - |
Jan 17, 2024 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 1,500 |
Jan 16, 2024 | 0.0712 | 0.0725 | 0.0665 | 0.0665 | 0.0665 | 34,599 |
Jan 12, 2024 | 0.0629 | 0.0695 | 0.0629 | 0.0680 | 0.0680 | 3,150 |
Jan 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,050 |
Jan 10, 2024 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 6,500 |
Jan 9, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 8, 2024 | 0.0564 | 0.0741 | 0.0564 | 0.0650 | 0.0650 | 18,250 |
Jan 5, 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | - |
Jan 4, 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | - |
Jan 3, 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | - |
Jan 2, 2024 | 0.0704 | 0.0704 | 0.0654 | 0.0691 | 0.0691 | 4,991 |
Dec 29, 2023 | 0.0655 | 0.0675 | 0.0655 | 0.0675 | 0.0675 | 20,548 |
Dec 28, 2023 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 9,500 |
Dec 27, 2023 | 0.0681 | 0.0685 | 0.0681 | 0.0685 | 0.0685 | 1,600 |
Dec 26, 2023 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | - |
Dec 22, 2023 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | - |
Dec 21, 2023 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 1,189 |
Dec 20, 2023 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
Dec 19, 2023 | 0.0704 | 0.0704 | 0.0675 | 0.0675 | 0.0675 | 2,000 |
Dec 18, 2023 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | - |
Dec 15, 2023 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 2,000 |
Dec 14, 2023 | 0.0664 | 0.0664 | 0.0622 | 0.0622 | 0.0622 | 28,180 |
Dec 13, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 10,000 |
Dec 12, 2023 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
Dec 11, 2023 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 5,250 |
Dec 8, 2023 | 0.0689 | 0.0689 | 0.0624 | 0.0624 | 0.0624 | 19,000 |
Dec 7, 2023 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | - |
Dec 6, 2023 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | - |
Dec 5, 2023 | 0.0670 | 0.0670 | 0.0651 | 0.0651 | 0.0651 | 20,000 |
Dec 4, 2023 | 0.0711 | 0.0747 | 0.0613 | 0.0672 | 0.0672 | 21,585 |
Dec 1, 2023 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 1,000 |
Nov 30, 2023 | 0.0686 | 0.0724 | 0.0677 | 0.0724 | 0.0724 | 23,050 |
Nov 29, 2023 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | - |
Nov 28, 2023 | 0.0622 | 0.0643 | 0.0622 | 0.0643 | 0.0643 | 755 |
Nov 27, 2023 | 0.0770 | 0.0770 | 0.0611 | 0.0611 | 0.0611 | 10,154 |
Nov 24, 2023 | 0.0686 | 0.0686 | 0.0528 | 0.0533 | 0.0533 | 3,450 |
Nov 22, 2023 | 0.0620 | 0.0625 | 0.0542 | 0.0568 | 0.0568 | 89,600 |
Nov 21, 2023 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 1,776 |
Nov 20, 2023 | 0.0411 | 0.0590 | 0.0411 | 0.0590 | 0.0590 | 1,000 |
Nov 17, 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 2,500 |
Nov 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Nov 15, 2023 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | - |
Nov 14, 2023 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 1,296 |
Nov 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 10, 2023 | 0.0625 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | 38,035 |
Nov 9, 2023 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | - |
Nov 8, 2023 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 4,600 |
Nov 7, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 566 |
Nov 6, 2023 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | - |
Nov 3, 2023 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 530 |
Nov 2, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,001 |
Nov 1, 2023 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 4,075 |
Oct 31, 2023 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 200 |
Oct 30, 2023 | 0.0739 | 0.0739 | 0.0611 | 0.0611 | 0.0611 | 25,592 |
Oct 27, 2023 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | - |
Oct 26, 2023 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | - |
Oct 25, 2023 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 4,500 |
Oct 24, 2023 | 0.1030 | 0.1030 | 0.0685 | 0.0721 | 0.0721 | 1,450 |
Oct 23, 2023 | 0.0751 | 0.0887 | 0.0751 | 0.0842 | 0.0842 | 18,620 |
Oct 20, 2023 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 6,010 |
Oct 19, 2023 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | - |
Oct 18, 2023 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 800 |
Oct 17, 2023 | 0.0902 | 0.0902 | 0.0813 | 0.0813 | 0.0813 | 19,364 |
Oct 16, 2023 | 0.0740 | 0.0975 | 0.0740 | 0.0975 | 0.0975 | 12,289 |
Oct 13, 2023 | 0.0906 | 0.0920 | 0.0888 | 0.0920 | 0.0920 | 5,950 |
Oct 12, 2023 | 0.0785 | 0.0881 | 0.0785 | 0.0800 | 0.0800 | 12,958 |
Oct 11, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 10, 2023 | 0.0824 | 0.0824 | 0.0800 | 0.0800 | 0.0800 | 2,200 |
Oct 9, 2023 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | - |
Oct 6, 2023 | 0.0975 | 0.0975 | 0.0833 | 0.0833 | 0.0833 | 2,353 |
Oct 5, 2023 | 0.0640 | 0.0830 | 0.0640 | 0.0830 | 0.0830 | 18,701 |
Oct 4, 2023 | 0.0865 | 0.0872 | 0.0865 | 0.0872 | 0.0872 | 900 |
Oct 3, 2023 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 3,825 |
Oct 2, 2023 | 0.1033 | 0.1033 | 0.0911 | 0.0911 | 0.0911 | 61,159 |
Sep 29, 2023 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 4,096 |
Sep 28, 2023 | 0.1000 | 0.1078 | 0.1000 | 0.1000 | 0.1000 | 18,627 |
Sep 27, 2023 | 0.1032 | 0.1032 | 0.1000 | 0.1000 | 0.1000 | 42,065 |
Sep 26, 2023 | 0.1119 | 0.1119 | 0.1106 | 0.1106 | 0.1106 | 1,216 |
Sep 25, 2023 | 0.1130 | 0.1130 | 0.1100 | 0.1100 | 0.1100 | 1,770 |
Sep 22, 2023 | 0.1227 | 0.1300 | 0.1227 | 0.1238 | 0.1238 | 8,073 |
Sep 21, 2023 | 0.1222 | 0.1222 | 0.1180 | 0.1180 | 0.1180 | 1,150 |
Sep 20, 2023 | 0.1164 | 0.1200 | 0.1164 | 0.1200 | 0.1200 | 7,430 |
Sep 19, 2023 | 0.1199 | 0.1199 | 0.1104 | 0.1104 | 0.1104 | 6,638 |
Sep 18, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,722 |
Sep 15, 2023 | 0.1070 | 0.1476 | 0.1062 | 0.1085 | 0.1085 | 4,680 |
Sep 14, 2023 | 0.1093 | 0.1093 | 0.1093 | 0.1093 | 0.1093 | 234 |
Sep 13, 2023 | 0.1162 | 0.1162 | 0.1067 | 0.1100 | 0.1100 | 5,023 |
Sep 12, 2023 | 0.1212 | 0.1238 | 0.1086 | 0.1180 | 0.1180 | 56,632 |
Sep 11, 2023 | 0.1162 | 0.1289 | 0.1162 | 0.1256 | 0.1256 | 16,728 |
Sep 8, 2023 | 0.1245 | 0.1255 | 0.1245 | 0.1255 | 0.1255 | 2,175 |
Sep 7, 2023 | 0.1194 | 0.1194 | 0.1180 | 0.1180 | 0.1180 | 10,800 |
Sep 6, 2023 | 0.1300 | 0.1300 | 0.1180 | 0.1180 | 0.1180 | 19,815 |
Sep 5, 2023 | 0.1600 | 0.1600 | 0.1180 | 0.1235 | 0.1235 | 25,658 |
Sep 1, 2023 | 0.1277 | 0.1390 | 0.1180 | 0.1226 | 0.1226 | 29,214 |
Aug 31, 2023 | 0.1206 | 0.1236 | 0.1200 | 0.1200 | 0.1200 | 12,500 |
Aug 30, 2023 | 0.1282 | 0.1282 | 0.1188 | 0.1220 | 0.1220 | 50,964 |
Aug 29, 2023 | 0.1600 | 0.1600 | 0.1218 | 0.1240 | 0.1240 | 15,133 |
Aug 28, 2023 | 0.1600 | 0.1600 | 0.1218 | 0.1232 | 0.1232 | 29,333 |
Aug 25, 2023 | 0.1186 | 0.1199 | 0.1186 | 0.1199 | 0.1199 | 5,278 |
Aug 24, 2023 | 0.1262 | 0.1263 | 0.1230 | 0.1260 | 0.1260 | 6,996 |
Aug 23, 2023 | 0.1644 | 0.1644 | 0.1254 | 0.1263 | 0.1263 | 5,500 |
Aug 22, 2023 | 0.1326 | 0.1366 | 0.1120 | 0.1120 | 0.1120 | 4,256 |
Aug 21, 2023 | 0.1573 | 0.1573 | 0.1136 | 0.1217 | 0.1217 | 59,968 |
Aug 18, 2023 | 0.1280 | 0.1280 | 0.1179 | 0.1274 | 0.1274 | 2,415 |
Aug 17, 2023 | 0.1232 | 0.1274 | 0.1213 | 0.1274 | 0.1274 | 6,500 |
Aug 16, 2023 | 0.1296 | 0.1420 | 0.1238 | 0.1238 | 0.1238 | 25,082 |
Aug 15, 2023 | 0.1224 | 0.1305 | 0.1224 | 0.1305 | 0.1305 | 1,800 |
Aug 14, 2023 | 0.1197 | 0.1300 | 0.1197 | 0.1291 | 0.1291 | 1,880 |
Aug 11, 2023 | 0.1242 | 0.1404 | 0.1220 | 0.1404 | 0.1404 | 16,600 |
Aug 10, 2023 | 0.1447 | 0.1447 | 0.1326 | 0.1349 | 0.1349 | 34,990 |
Aug 9, 2023 | 0.1308 | 0.1423 | 0.1308 | 0.1376 | 0.1376 | 7,542 |
Aug 8, 2023 | 0.1315 | 0.1423 | 0.1315 | 0.1423 | 0.1423 | 2,870 |
Aug 7, 2023 | 0.1268 | 0.1453 | 0.1100 | 0.1451 | 0.1451 | 20,408 |
Aug 4, 2023 | 0.1277 | 0.1430 | 0.1219 | 0.1219 | 0.1219 | 50,062 |
Aug 3, 2023 | 0.1230 | 0.1405 | 0.1230 | 0.1307 | 0.1307 | 32,248 |
Aug 2, 2023 | 0.1424 | 0.1424 | 0.1289 | 0.1289 | 0.1289 | 43,606 |
Aug 1, 2023 | 0.1265 | 0.1265 | 0.1200 | 0.1200 | 0.1200 | 4,511 |
Jul 31, 2023 | 0.1463 | 0.1463 | 0.1211 | 0.1347 | 0.1347 | 15,295 |
Jul 28, 2023 | 0.1399 | 0.1459 | 0.1222 | 0.1290 | 0.1290 | 25,575 |
Jul 27, 2023 | 0.1404 | 0.1445 | 0.1337 | 0.1381 | 0.1381 | 73,320 |
Jul 26, 2023 | 0.1375 | 0.1400 | 0.1320 | 0.1320 | 0.1320 | 73,970 |
Jul 25, 2023 | 0.1315 | 0.1398 | 0.1170 | 0.1305 | 0.1305 | 77,929 |
Jul 24, 2023 | 0.1400 | 0.1400 | 0.1291 | 0.1300 | 0.1300 | 53,856 |
Jul 21, 2023 | 0.1198 | 0.1300 | 0.1198 | 0.1198 | 0.1198 | 12,680 |
Jul 20, 2023 | 0.1301 | 0.1310 | 0.1195 | 0.1247 | 0.1247 | 38,878 |
Jul 19, 2023 | 0.1393 | 0.1393 | 0.1199 | 0.1285 | 0.1285 | 27,302 |
Jul 18, 2023 | 0.1393 | 0.1393 | 0.1200 | 0.1286 | 0.1286 | 34,775 |
Jul 17, 2023 | 0.1210 | 0.1230 | 0.1127 | 0.1187 | 0.1187 | 39,662 |
Jul 14, 2023 | 0.1124 | 0.1199 | 0.1064 | 0.1126 | 0.1126 | 5,859 |
Jul 13, 2023 | 0.1111 | 0.1300 | 0.1094 | 0.1100 | 0.1100 | 112,717 |
Jul 12, 2023 | 0.1250 | 0.1303 | 0.1093 | 0.1103 | 0.1103 | 134,246 |
Jul 11, 2023 | 0.1228 | 0.1291 | 0.1163 | 0.1251 | 0.1251 | 78,713 |
Jul 10, 2023 | 0.1199 | 0.1199 | 0.1074 | 0.1150 | 0.1150 | 65,634 |
Jul 7, 2023 | 0.1199 | 0.1199 | 0.1039 | 0.1039 | 0.1039 | 21,972 |
Jul 6, 2023 | 0.1198 | 0.1198 | 0.1079 | 0.1140 | 0.1140 | 73,043 |
Jul 5, 2023 | 0.1069 | 0.1199 | 0.1010 | 0.1081 | 0.1081 | 58,070 |
Jul 3, 2023 | 0.1068 | 0.1175 | 0.1068 | 0.1099 | 0.1099 | 22,830 |
Jun 30, 2023 | 0.0950 | 0.0999 | 0.0950 | 0.0962 | 0.0962 | 13,345 |
Jun 29, 2023 | 0.0958 | 0.0958 | 0.0950 | 0.0950 | 0.0950 | 22,612 |
Jun 28, 2023 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 1,660 |
Jun 27, 2023 | 0.0950 | 0.1049 | 0.0873 | 0.0887 | 0.0887 | 18,635 |
Jun 26, 2023 | 0.0957 | 0.0957 | 0.0957 | 0.0957 | 0.0957 | - |
Jun 23, 2023 | 0.0957 | 0.0957 | 0.0957 | 0.0957 | 0.0957 | - |
Jun 22, 2023 | 0.0815 | 0.0957 | 0.0815 | 0.0957 | 0.0957 | 5,100 |
Jun 21, 2023 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | - |
Jun 20, 2023 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | 100 |
Jun 16, 2023 | 0.0963 | 0.0963 | 0.0963 | 0.0963 | 0.0963 | 1,000 |
Jun 15, 2023 | 0.0931 | 0.1000 | 0.0931 | 0.1000 | 0.1000 | 21,500 |
Jun 14, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Jun 13, 2023 | 0.0923 | 0.1100 | 0.0923 | 0.1100 | 0.1100 | 10,540 |
Jun 12, 2023 | 0.1012 | 0.1012 | 0.0897 | 0.0897 | 0.0897 | 2,221 |
Jun 9, 2023 | 0.1172 | 0.1172 | 0.1000 | 0.1051 | 0.1051 | 18,548 |
Jun 8, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 200 |
Related Tickers
SLGGF SolGold Plc
0.1200
0.00%
GMX.TO Globex Mining Enterprises Inc.
0.9700
-3.00%
AAUKF Anglo American plc
30.50
0.00%
FOM.TO Foran Mining Corporation
4.2300
-1.63%
FT.TO Fortune Minerals Limited
0.0800
-5.88%
GLO.TO Global Atomic Corporation
1.9500
-2.99%
TECK Teck Resources Limited
49.17
-3.63%
VALE Vale S.A.
11.35
-2.32%