Canada markets closed

Brazil Minerals, Inc. (BMIX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0086-0.0003 (-3.93%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20210.00850.00940.00800.00860.00866,500,537
Dec. 03, 20210.00930.00940.00850.00890.00893,577,332
Dec. 02, 20210.00890.00960.00810.00910.009122,003,283
Dec. 01, 20210.00900.00920.00800.00860.00868,211,600
Nov. 30, 20210.00910.00930.00850.00870.00875,379,534
Nov. 29, 20210.00920.00920.00850.00910.00913,463,422
Nov. 26, 20210.00950.00950.00830.00880.00884,713,983
Nov. 24, 20210.00920.00980.00820.00910.00912,967,912
Nov. 23, 20210.00820.00950.00780.00910.009110,032,830
Nov. 22, 20210.00850.00930.00770.00830.008312,068,774
Nov. 19, 20210.00820.00860.00750.00850.008511,091,785
Nov. 18, 20210.00870.01020.00710.00810.008144,022,830
Nov. 17, 20210.01010.01090.00750.00900.009041,602,971
Nov. 16, 20210.01120.01120.00990.01080.010816,500,473
Nov. 15, 20210.01370.01490.01040.01130.011340,510,042
Nov. 12, 20210.01450.01500.01250.01400.014017,267,805
Nov. 11, 20210.01310.01450.01020.01450.014516,759,884
Nov. 10, 20210.01440.01440.01100.01340.013438,276,241
Nov. 09, 20210.00900.01500.00820.01140.011435,315,735
Nov. 08, 20210.00810.00900.00810.00890.00895,942,567
Nov. 05, 20210.00830.00830.00780.00810.00815,259,243
Nov. 04, 20210.00770.00860.00770.00820.00824,019,983
Nov. 03, 20210.00760.00840.00750.00840.00848,020,204
Nov. 02, 20210.00800.00840.00750.00770.00775,328,679
Nov. 01, 20210.00810.00860.00770.00810.00818,864,201
Oct. 29, 20210.00830.00850.00800.00830.00838,388,951
Oct. 28, 20210.00830.00860.00800.00830.00837,803,689
Oct. 27, 20210.00860.00900.00810.00830.00832,629,077
Oct. 26, 20210.00860.00980.00810.00840.008413,871,501
Oct. 25, 20210.00900.00900.00800.00860.008611,678,529
Oct. 22, 20210.00850.00900.00810.00870.00878,544,096
Oct. 21, 20210.00900.00940.00790.00860.008625,063,205
Oct. 20, 20210.00950.00970.00900.00900.00908,457,597
Oct. 19, 20210.00960.00980.00880.00950.00959,583,906
Oct. 18, 20210.01010.01090.00900.00950.009522,108,344
Oct. 15, 20210.00770.01000.00750.00980.009843,939,455
Oct. 14, 20210.00720.00790.00720.00750.00757,776,584
Oct. 13, 20210.00770.00800.00710.00720.007213,175,356
Oct. 12, 20210.00780.00820.00750.00780.007812,251,881
Oct. 11, 20210.00790.00810.00730.00760.007615,113,294
Oct. 08, 20210.00840.00870.00780.00810.008114,099,936
Oct. 07, 20210.00880.00910.00820.00850.008512,946,052
Oct. 06, 20210.00890.00910.00840.00880.008814,212,347
Oct. 05, 20210.00930.00970.00850.00920.009213,719,797
Oct. 04, 20210.00930.00960.00900.00920.00929,934,540
Oct. 01, 20210.00940.00960.00920.00930.00935,047,653
Sep. 30, 20210.00920.00980.00910.00930.00937,431,256
Sep. 29, 20210.00950.00960.00920.00940.00943,581,392
Sep. 28, 20210.01000.01000.00920.00930.00935,100,943
Sep. 27, 20210.00980.01000.00950.01000.01006,408,506
Sep. 24, 20210.00940.01100.00910.01000.010026,328,602
Sep. 23, 20210.00950.00970.00910.00940.009411,824,565
Sep. 22, 20210.00930.00970.00900.00930.00934,616,682
Sep. 21, 20210.01000.01000.00920.00940.00943,895,600
Sep. 20, 20210.00940.01000.00930.00960.00968,548,319
Sep. 17, 20210.00980.01000.00930.00960.00968,750,582
Sep. 16, 20210.00960.01010.00950.00960.00965,150,353
Sep. 15, 20210.00980.00980.00950.00970.00974,577,481
Sep. 14, 20210.00960.01000.00950.00980.00988,864,182
Sep. 13, 20210.00970.01000.00930.00940.009414,062,584
Sep. 10, 20210.00960.01000.00930.00970.00975,966,355
Sep. 09, 20210.00980.01010.00960.00960.00964,045,214
Sep. 08, 20210.01000.01010.00960.00990.00993,758,833
Sep. 07, 20210.00970.01000.00960.01000.01003,316,570
Sep. 03, 20210.01000.01000.00930.00960.00968,892,757
Sep. 02, 20210.01030.01030.00980.00990.00996,579,704
Sep. 01, 20210.01000.01050.00980.00990.00995,755,574
Aug. 31, 20210.01010.01050.00980.01000.01006,635,019
Aug. 30, 20210.00990.01080.00970.01010.010111,198,377
Aug. 27, 20210.01000.01150.00960.01040.010431,963,466
Aug. 26, 20210.01080.01080.00960.01000.010010,818,893
Aug. 25, 20210.01080.01080.01020.01040.01041,994,569
Aug. 24, 20210.01060.01060.00990.01030.01037,329,501
Aug. 23, 20210.00990.01040.00960.01040.01049,721,460
Aug. 20, 20210.01020.01080.00960.01000.010013,232,744
Aug. 19, 20210.01070.01090.01000.01020.01022,624,242
Aug. 18, 20210.01070.01100.01000.01060.010611,895,101
Aug. 17, 20210.01130.01130.01010.01040.01047,839,027
Aug. 16, 20210.01030.01140.00950.01070.010712,149,800
Aug. 13, 20210.01090.01090.01000.01030.01035,544,042
Aug. 12, 20210.01090.01210.01010.01050.01057,724,087
Aug. 11, 20210.01170.01180.01080.01090.01095,191,741
Aug. 10, 20210.01160.01210.01100.01150.01159,841,277
Aug. 09, 20210.01090.01210.01040.01160.011612,105,196
Aug. 06, 20210.01090.01180.01040.01130.011310,129,020
Aug. 05, 20210.01000.01090.01000.01090.01098,330,681
Aug. 04, 20210.01010.01060.01000.01020.01027,665,324
Aug. 03, 20210.01080.01110.01000.01020.01027,768,713
Aug. 02, 20210.01200.01200.01020.01020.01026,322,103
Jul. 30, 20210.01040.01160.01020.01030.01035,407,213
Jul. 29, 20210.01100.01120.01010.01040.01046,481,973
Jul. 28, 20210.01100.01120.01030.01050.01059,287,877
Jul. 27, 20210.01170.01240.01060.01100.01108,252,614
Jul. 26, 20210.01250.01290.01110.01200.01206,107,195
Jul. 23, 20210.01240.01300.01150.01240.01245,648,272
Jul. 22, 20210.01430.01430.01050.01200.012015,668,690
Jul. 21, 20210.01150.01520.01100.01340.013426,811,884
Jul. 20, 20210.01100.01200.01010.01100.011013,782,815
Jul. 19, 20210.01070.01100.00960.01100.01109,656,352
Jul. 16, 20210.01150.01150.01000.01020.010213,139,474
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...