Canada markets closed

BMEX Gold Inc. (BMEX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
May 11, 20220.06500.06500.06500.06500.0650-
May 10, 20220.07000.07000.06500.06500.065043,050
May 09, 20220.07000.07000.06500.06500.065038,500
May 06, 20220.06500.06500.06500.06500.065022,830
May 05, 20220.07500.08000.07000.07000.070099,900
May 04, 20220.07000.07000.07000.07000.070022,145
May 03, 20220.07500.07500.07500.07500.075036,000
May 02, 20220.07000.07000.07000.07000.07002,689
Apr 29, 20220.07500.08000.07500.08000.080067,300
Apr 28, 20220.07500.07500.07000.07000.070051,999
Apr 27, 20220.08500.08500.07500.07500.0750116,800
Apr 26, 20220.08500.09000.08000.09000.0900113,000
Apr 25, 20220.10000.10000.09000.09000.090091,000
Apr 22, 20220.10000.10000.09000.10000.1000282,005
Apr 21, 20220.12500.12500.10000.10000.1000153,000
Apr 20, 20220.12500.12500.12500.12500.1250-
Apr 19, 20220.12500.12500.12000.12500.125066,060
Apr 18, 20220.14000.14000.14000.14000.1400-
Apr 14, 20220.13000.14000.13000.14000.140037,500
Apr 13, 20220.12000.13500.12000.13000.130017,722
Apr 12, 20220.11500.11500.11500.11500.1150-
Apr 11, 20220.11500.12000.11000.11500.115071,000
Apr 08, 20220.11500.11500.11500.11500.11502,002
Apr 07, 20220.12000.12000.12000.12000.120021,000
Apr 06, 20220.12500.12500.12500.12500.125017,502
Apr 05, 20220.12000.12000.12000.12000.120015,020
Apr 04, 20220.12000.12000.12000.12000.1200-
Apr 01, 20220.12000.12000.12000.12000.1200-
Mar 31, 20220.12000.12000.12000.12000.120025,000
Mar 30, 20220.12000.12000.12000.12000.1200-
Mar 29, 20220.12000.12000.12000.12000.12001,500
Mar 28, 20220.11500.11500.11500.11500.11502,000
Mar 25, 20220.12500.12500.12500.12500.1250-
Mar 24, 20220.12500.12500.12500.12500.125034,500
Mar 23, 20220.13500.14000.13500.14000.140029,436
Mar 22, 20220.13500.13500.13500.13500.1350-
Mar 21, 20220.13500.13500.13500.13500.1350-
Mar 18, 20220.13500.13500.13500.13500.135011,401
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...