tiprankstipranks
Bahia Metals Corp. (TSE:BMT)
:BMT
Canadian Market
BMT
Bahia Metals Corp.
RESEARCH TOOLSreports

Bahia Metals Corp. (BMT) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
0.26
0.26
0.26
0.26
0.26
-1.89%
500
0.05
Sep 11, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
500
0.05
Sep 10, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
500
0.05
Sep 09, 2026
0.22
0.27
0.22
0.27
0.27
+32.50%
43,500
4.90
Sep 08, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
53,000
6.59
Sep 07, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
0
0.00
Sep 04, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
0
0.00
Sep 03, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
0
0.00
Sep 02, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
52,000
6.25
Sep 01, 2026
0.21
0.21
0.20
0.20
0.20
-9.09%
33,000
4.23
Aug 31, 2026
0.25
0.25
0.22
0.22
0.22
-21.43%
16,000
2.12
Aug 28, 2026
0.28
0.28
0.28
0.28
0.28
+12.00%
1,000
0.13
Aug 27, 2026
0.25
0.25
0.25
0.25
0.25
-10.71%
1,000
0.13
Aug 26, 2026
0.34
0.34
0.23
0.28
0.28
-17.65%
62,000
9.24
Aug 25, 2026
0.34
0.34
0.34
0.34
0.34
+1.49%
500
0.07
Aug 24, 2026
0.34
0.34
0.34
0.34
0.34
-1.47%
500
0.07
Aug 21, 2026
0.34
0.34
0.34
0.34
0.34
+13.33%
500
0.07
Aug 20, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Aug 19, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
500
0.07
Aug 18, 2026
0.38
0.38
0.30
0.30
0.30
-21.05%
42,525
6.49
Aug 17, 2026
0.38
0.38
0.38
0.38
0.38
+2.70%
500
0.08
Aug 14, 2026
0.37
0.37
0.37
0.37
0.37
+5.71%
6,500
1.01
Aug 13, 2026
0.37
0.37
0.35
0.35
0.35
-7.89%
1,500
0.23
Aug 12, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
500
0.08
Aug 11, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
500
0.08
Aug 10, 2026
0.38
0.38
0.38
0.38
0.38
+8.57%
500
0.08
Aug 07, 2026
0.35
0.35
0.35
0.35
0.35
-7.89%
26,000
4.30
Aug 06, 2026
0.38
0.38
0.38
0.38
0.38
+5.56%
1,000
0.16
Aug 05, 2026
0.35
0.36
0.35
0.36
0.36
0.00%
24,016
4.20
Aug 04, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Aug 03, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Jul 31, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Jul 30, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
1,000
0.15
Jul 29, 2026
0.36
0.36
0.28
0.36
0.36
0.00%
3,000
0.43
Jul 28, 2026
0.35
0.36
0.35
0.36
0.36
0.00%
1,500
0.22
Jul 27, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
14,500
2.12
Jul 24, 2026
0.36
0.36
0.35
0.36
0.36
+2.86%
21,000
3.21
Jul 23, 2026
0.35
0.35
0.35
0.35
0.35
-2.78%
2,500
0.38
Jul 22, 2026
0.36
0.36
0.36
0.36
0.36
+9.09%
500
0.08
Jul 21, 2026
0.33
0.33
0.33
0.33
0.33
-8.33%
500
0.07
Jul 20, 2026
0.36
0.36
0.36
0.36
0.36
-5.26%
500
0.07
Jul 17, 2026
0.38
0.38
0.38
0.38
0.38
+8.57%
500
0.06
Jul 16, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
2,000
0.25
Jul 15, 2026
0.35
0.35
0.35
0.35
0.35
-7.89%
35,000
4.66
Jul 14, 2026
0.38
0.38
0.38
0.38
0.38
+8.57%
500
0.07
Jul 13, 2026
0.38
0.38
0.35
0.35
0.35
-10.26%
8,000
1.08
Jul 10, 2026
0.39
0.39
0.39
0.39
0.39
-2.50%
500
0.07
Jul 09, 2026
0.40
0.40
0.40
0.40
0.40
+14.29%
500
0.07
Jul 08, 2026
0.35
0.35
0.35
0.35
0.35
-12.50%
17,000
2.36
Jul 07, 2026
0.40
0.40
0.40
0.40
0.40
+14.29%
500
0.07
Rows:
50