Canada markets close in 54 minutes

Brazil Minerals, Inc. (BMIX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0055-0.0007 (-11.29%)
As of 02:49PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.00610.00650.00550.00550.00554,993,261
May 13, 20220.00550.00630.00540.00620.00624,397,798
May 12, 20220.00620.00620.00430.00540.005413,231,349
May 11, 20220.00660.00680.00590.00600.00605,577,518
May 10, 20220.00630.00700.00630.00670.00674,171,423
May 09, 20220.00700.00710.00560.00690.00699,506,408
May 06, 20220.00650.00690.00620.00690.00693,369,974
May 05, 20220.00640.00650.00610.00650.00652,521,177
May 04, 20220.00640.00680.00600.00650.00653,147,608
May 03, 20220.00680.00680.00640.00650.00651,699,207
May 02, 20220.00670.00700.00650.00670.00672,288,659
Apr 29, 20220.00700.00720.00660.00670.00674,343,768
Apr 28, 20220.00700.00700.00640.00670.00675,891,813
Apr 27, 20220.00670.00730.00600.00700.007032,721,153
Apr 26, 20220.00640.00680.00550.00550.005512,972,024
Apr 25, 20220.00670.00710.00640.00660.00663,848,176
Apr 22, 20220.00690.00710.00630.00690.00693,627,219
Apr 21, 20220.00660.00740.00630.00690.00697,039,408
Apr 20, 20220.00670.00670.00630.00660.00663,866,646
Apr 19, 20220.00700.00700.00650.00660.00664,993,503
Apr 18, 20220.00710.00720.00660.00700.00703,715,370
Apr 14, 20220.00750.00750.00650.00690.006916,750,303
Apr 13, 20220.00720.00810.00690.00750.007519,584,536
Apr 12, 20220.00750.00780.00700.00740.00747,874,515
Apr 11, 20220.00750.00750.00700.00740.007410,341,605
Apr 08, 20220.00730.00780.00720.00750.00755,852,406
Apr 07, 20220.00770.00800.00730.00770.00775,754,113
Apr 06, 20220.00800.00800.00720.00770.007714,662,191
Apr 05, 20220.00760.00810.00730.00780.00789,157,240
Apr 04, 20220.00740.00820.00730.00760.00769,300,328
Apr 01, 20220.00780.00780.00730.00760.00768,181,584
Mar 31, 20220.00790.00810.00750.00770.00777,409,526
Mar 30, 20220.00800.00870.00770.00780.00783,968,020
Mar 29, 20220.00800.00830.00750.00830.00834,344,123
Mar 28, 20220.00850.00850.00770.00810.00815,334,839
Mar 25, 20220.00870.00870.00780.00820.008213,560,362
Mar 24, 20220.00830.00880.00800.00840.00846,936,337
Mar 23, 20220.00830.00950.00780.00820.00825,935,821
Mar 22, 20220.00790.00850.00750.00830.00837,807,266
Mar 21, 20220.00800.00800.00720.00780.00786,568,343
Mar 18, 20220.00790.00970.00750.00790.007913,301,278
Mar 17, 20220.00830.01000.00700.00860.008625,957,568
Mar 16, 20220.00790.00890.00750.00750.00753,313,779
Mar 15, 20220.00950.00980.00670.00750.007513,715,158
Mar 14, 20220.00840.01000.00820.00940.009418,332,095
Mar 11, 20220.00710.00860.00700.00820.008222,750,741
Mar 10, 20220.00650.00740.00650.00710.00713,131,507
Mar 09, 20220.00690.00710.00640.00650.00654,888,225
Mar 08, 20220.00680.00710.00620.00690.00699,452,123
Mar 07, 20220.00680.00710.00640.00670.00677,444,018
Mar 04, 20220.00620.00620.00600.00610.00613,896,326
Mar 03, 20220.00660.00680.00590.00600.00608,020,181
Mar 02, 20220.00690.00690.00630.00650.00656,297,579
Mar 01, 20220.00670.00680.00620.00630.00633,117,464
Feb 28, 20220.00550.00690.00550.00640.00645,136,057
Feb 25, 20220.00620.00620.00580.00600.00601,880,839
Feb 24, 20220.00630.00630.00560.00590.00595,468,658
Feb 23, 20220.00620.00670.00620.00630.00632,128,433
Feb 22, 20220.00630.00670.00590.00640.00644,194,168
Feb 18, 20220.00700.00700.00610.00630.00633,844,414
Feb 17, 20220.00620.00690.00620.00660.00661,996,995
Feb 16, 20220.00630.00670.00600.00650.00654,615,187
Feb 15, 20220.00620.00650.00600.00620.00622,705,985
Feb 14, 20220.00610.00720.00600.00630.00633,244,315
Feb 11, 20220.00610.00650.00600.00610.00612,083,597
Feb 10, 20220.00630.00700.00610.00630.00635,010,081
Feb 09, 20220.00580.00640.00520.00630.006313,527,119
Feb 08, 20220.00720.00750.00570.00640.006421,270,271
Feb 07, 20220.00790.00850.00690.00710.007112,977,912
Feb 04, 20220.00770.00790.00750.00790.00792,973,342
Feb 03, 20220.00790.00800.00750.00770.00774,140,900
Feb 02, 20220.00820.00820.00770.00790.00792,762,520
Feb 01, 20220.00790.00830.00760.00810.00812,273,901
Jan 31, 20220.00730.00890.00710.00800.008011,205,125
Jan 28, 20220.00650.00740.00650.00700.00706,938,343
Jan 27, 20220.00770.00800.00650.00700.00707,015,760
Jan 26, 20220.00700.00800.00690.00760.00769,101,056
Jan 25, 20220.00670.00700.00580.00660.006612,122,356
Jan 24, 20220.00760.00770.00390.00650.006559,283,429
Jan 21, 20220.00810.00840.00760.00770.007710,049,840
Jan 20, 20220.00800.00840.00750.00800.00807,980,138
Jan 19, 20220.00800.00820.00750.00800.00805,594,574
Jan 18, 20220.00780.00820.00740.00780.00786,774,546
Jan 14, 20220.00760.00790.00730.00780.00786,850,228
Jan 13, 20220.00780.00800.00750.00750.00755,152,200
Jan 12, 20220.00810.00820.00750.00780.00789,957,630
Jan 11, 20220.00850.00850.00780.00810.00817,200,799
Jan 10, 20220.00870.00870.00760.00820.00825,967,550
Jan 07, 20220.00870.00880.00810.00850.00855,111,465
Jan 06, 20220.00810.00890.00800.00860.008610,227,387
Jan 05, 20220.00820.00840.00800.00800.00809,321,948
Jan 04, 20220.00750.00830.00720.00810.008110,763,187
Jan 03, 20220.00760.00780.00750.00770.00777,436,384
Dec 31, 20210.00740.00780.00740.00760.007612,723,534
Dec 30, 20210.00770.00800.00740.00740.00748,865,745
Dec 29, 20210.00800.00820.00770.00780.007811,256,924
Dec 28, 20210.00830.00830.00760.00780.007810,868,751
Dec 27, 20210.00830.00880.00730.00820.008219,137,351
Dec 23, 20210.00760.00820.00750.00810.00818,635,743
Dec 22, 20210.00800.00840.00760.00780.007814,007,759
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...