Canada markets close in 3 hours 46 minutes

BMEX Gold Inc. (BMEX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
As of 09:58AM EST. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.05000.05000.05000.05000.050011,000
Nov 29, 20220.05000.05000.05000.05000.0500-
Nov 28, 20220.05000.05000.05000.05000.050030,000
Nov 25, 20220.04500.04500.04500.04500.045013,002
Nov 24, 20220.05500.05500.04500.04500.0450154,000
Nov 23, 20220.06500.06500.06500.06500.0650-
Nov 22, 20220.06500.06500.06500.06500.0650-
Nov 21, 20220.06500.06500.06500.06500.0650-
Nov 18, 20220.05500.06500.05500.06500.06506,000
Nov 17, 20220.06000.06000.06000.06000.0600-
Nov 16, 20220.06000.06000.06000.06000.0600-
Nov 15, 20220.06000.06000.06000.06000.060025,000
Nov 14, 20220.05500.05500.05500.05500.055018,000
Nov 11, 20220.06500.06500.06500.06500.06501,000
Nov 10, 20220.06500.06500.06500.06500.065030,000
Nov 09, 20220.06500.06500.06500.06500.06501,000
Nov 08, 20220.06500.06500.06500.06500.0650-
Nov 07, 20220.06500.06500.06500.06500.0650-
Nov 04, 20220.06500.06500.06500.06500.06502,108
Nov 03, 20220.06000.06000.06000.06000.060031,000
Nov 02, 20220.05500.06000.05500.06000.060014,000
Nov 01, 20220.05000.06000.05000.06000.060039,206
Oct 31, 20220.05000.05000.05000.05000.0500-
Oct 28, 20220.05000.05000.05000.05000.050044,000
Oct 27, 20220.05000.05000.05000.05000.0500-
Oct 26, 20220.05000.05000.05000.05000.05001,000
Oct 25, 20220.06000.06000.04500.04500.0450257,000
Oct 24, 20220.06000.06000.06000.06000.060095,066
Oct 21, 20220.06000.06000.06000.06000.0600120,200
Oct 20, 20220.05500.06000.05500.06000.060024,000
Oct 19, 20220.05000.05000.05000.05000.0500-
Oct 18, 20220.05000.05000.05000.05000.050068,000
Oct 17, 20220.05500.05500.05500.05500.055030,401
Oct 14, 20220.04500.04500.04500.04500.0450-
Oct 13, 20220.04500.04500.04500.04500.0450-
Oct 12, 20220.04500.04500.04500.04500.0450-
Oct 11, 20220.04500.04500.04500.04500.04506,000
Oct 07, 20220.05500.06000.04500.04500.045084,500
Oct 06, 20220.06000.06000.06000.06000.06001,000
Oct 05, 20220.05500.06500.05500.06500.065080,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...