Canada Markets closed

BMEX Gold Inc. (BMEX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 09:35AM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.04500.04500.04000.04000.0400100,000
Oct 03, 20220.04500.04500.04500.04500.0450-
Sept 30, 20220.05500.05500.04500.04500.045021,700
Sept 29, 20220.05500.05500.05500.05500.05504,000
Sept 28, 20220.05000.05000.05000.05000.0500-
Sept 27, 20220.05000.05000.05000.05000.0500-
Sept 26, 20220.05000.05000.05000.05000.0500-
Sept 23, 20220.05500.05500.05000.05000.050044,500
Sept 22, 20220.06500.06500.06500.06500.06501,000
Sept 21, 20220.06500.06500.06500.06500.0650-
Sept 20, 20220.06500.06500.06500.06500.0650-
Sept 19, 20220.06500.06500.06500.06500.0650-
Sept 16, 20220.06500.06500.06500.06500.06501,000
Sept 15, 20220.06500.06500.06500.06500.065025,000
Sept 14, 20220.06000.06000.06000.06000.0600-
Sept 13, 20220.06000.06000.06000.06000.06008,000
Sept 12, 20220.05000.05000.05000.05000.0500-
Sept 09, 20220.05000.05000.05000.05000.0500-
Sept 08, 20220.05000.05000.05000.05000.0500-
Sept 07, 20220.05000.05000.05000.05000.0500-
Sept 06, 20220.05000.05000.05000.05000.0500-
Sept 02, 20220.05000.05000.05000.05000.0500-
Sept 01, 20220.05000.05000.05000.05000.0500-
Aug 31, 20220.05000.05000.05000.05000.050044,500
Aug 30, 20220.05500.05500.05500.05500.0550-
Aug 29, 20220.05500.05500.05500.05500.0550-
Aug 26, 20220.05500.05500.05500.05500.0550-
Aug 25, 20220.05500.05500.05500.05500.055079,000
Aug 24, 20220.07000.07000.07000.07000.0700-
Aug 23, 20220.07000.07000.07000.07000.070035,000
Aug 22, 20220.05000.05000.05000.05000.0500-
Aug 19, 20220.05000.05000.05000.05000.0500-
Aug 18, 20220.05000.05000.05000.05000.050025,100
Aug 17, 20220.06000.06000.06000.06000.0600-
Aug 16, 20220.06000.06000.06000.06000.06003,586
Aug 15, 20220.07000.07000.07000.07000.0700-
Aug 12, 20220.07000.07000.07000.07000.0700-
Aug 11, 20220.05500.07000.05500.07000.070028,000
Aug 10, 20220.05000.05000.05000.05000.050013,500
Aug 09, 20220.05000.05000.05000.05000.050026,384
Aug 08, 20220.05500.06000.05500.06000.0600103,000
Aug 05, 20220.05500.05500.05500.05500.0550-
Aug 04, 20220.05500.05500.05500.05500.0550-
Aug 03, 20220.04500.05500.04500.05500.0550207,000
Aug 02, 20220.05500.05500.05500.05500.05502,000
Jul 29, 20220.06000.06000.06000.06000.0600-
Jul 28, 20220.06000.06000.06000.06000.0600-
Jul 27, 20220.06000.06000.06000.06000.0600-
Jul 26, 20220.06000.06000.06000.06000.0600-
Jul 25, 20220.06000.06000.06000.06000.0600-
Jul 22, 20220.06000.06000.06000.06000.0600-
Jul 21, 20220.06000.06000.06000.06000.06006,000
Jul 20, 20220.05500.05500.05000.05000.0500154,000
Jul 19, 20220.05500.05500.05500.05500.05505,000
Jul 18, 20220.05000.05000.05000.05000.0500-
Jul 15, 20220.05000.05000.05000.05000.05006,500
Jul 14, 20220.05000.05000.05000.05000.0500150,500
Jul 13, 20220.06000.06000.06000.06000.060044,000
Jul 12, 20220.05500.06000.05000.06000.060086,500
Jul 11, 20220.07500.07500.06000.06000.060044,000
Jul 08, 20220.07000.07500.06500.06500.065082,250
Jul 07, 20220.06000.06000.06000.06000.060031,500
Jul 06, 20220.07500.07500.07500.07500.0750-
Jul 05, 20220.07500.07500.07500.07500.0750-
Jul 04, 20220.07500.07500.07500.07500.0750-
Jun 30, 20220.07500.07500.07500.07500.0750-
Jun 29, 20220.07000.07500.07000.07500.075026,000
Jun 28, 20220.05500.05500.05500.05500.0550-
Jun 27, 20220.05500.05500.05500.05500.0550-
Jun 24, 20220.05500.05500.05500.05500.0550-
Jun 23, 20220.06000.06000.05500.05500.055067,800
Jun 22, 20220.06500.06500.06500.06500.065037,000
Jun 21, 20220.06000.06000.06000.06000.06008,000
Jun 20, 20220.05500.05500.05000.05000.050020,000
Jun 17, 20220.06000.06500.05000.06500.065060,000
Jun 16, 20220.05500.05500.05500.05500.0550-
Jun 15, 20220.06000.06000.05500.05500.055014,833
Jun 14, 20220.06000.06000.06000.06000.0600-
Jun 13, 20220.06000.06000.06000.06000.060080,000
Jun 10, 20220.06000.06000.06000.06000.060025,000
Jun 09, 20220.06500.06500.06500.06500.06501,000
Jun 08, 20220.07500.07500.07500.07500.07508,000
Jun 07, 20220.07500.07500.07500.07500.0750-
Jun 06, 20220.07500.07500.07500.07500.0750-
Jun 03, 20220.06500.07500.06500.07500.075036,000
Jun 02, 20220.06000.06000.06000.06000.0600-
Jun 01, 20220.06000.06000.06000.06000.0600-
May 31, 20220.06500.06500.06000.06000.060024,170
May 30, 20220.06500.06500.06000.06000.060027,000
May 27, 20220.06000.07500.06000.07500.075023,343
May 26, 20220.06500.06500.06500.06500.06502,000
May 25, 20220.07500.07500.07500.07500.07509,070
May 24, 20220.07000.07500.07000.07500.075071,723
May 20, 20220.06000.06000.06000.06000.06008,000
May 19, 20220.07000.07000.07000.07000.070018,000
May 18, 20220.06000.07000.05000.07000.070085,000
May 17, 20220.06000.06000.05000.06000.0600101,000
May 16, 20220.06500.06500.06500.06500.065032,004
May 13, 20220.06500.06500.06500.06500.0650-
May 12, 20220.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...