Brazil Minerals Inc (OP: BMIX )

0.0099 -0.0002 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.0101 0.0103 0.0092 0.0099 5,680,233 -0.00(-1.98%)
Jun 23, 2022 0.0107 0.0107 0.0095 0.0101 14,317,293 -0.00(-2.88%)
Jun 22, 2022 0.0104 0.0116 0.0100 0.0104 14,100,952 +0.00(+0.97%)
Jun 21, 2022 0.0102 0.0106 0.0099 0.0103 7,930,445 +0.00(+5.10%)
Jun 17, 2022 0.0105 0.0105 0.0095 0.0098 10,249,505 -0.00(-7.55%)
Jun 16, 2022 0.0113 0.0114 0.0100 0.0106 15,763,266 -0.00(-5.36%)
Jun 15, 2022 0.0127 0.0127 0.0095 0.0112 26,695,580 -0.00(-10.40%)
Jun 14, 2022 0.0102 0.0144 0.0101 0.0125 60,586,524 +0.00(+20.19%)
Jun 13, 2022 0.0089 0.0106 0.0088 0.0104 25,005,316 +0.00(+19.54%)
Jun 10, 2022 0.0078 0.0099 0.0077 0.0087 23,667,260 +0.00(+7.41%)
Jun 09, 2022 0.0073 0.0081 0.0072 0.0081 8,296,927 +0.00(+12.50%)
Jun 08, 2022 0.0075 0.0075 0.0072 0.0072 5,762,679 -0.00(-4.00%)
Jun 07, 2022 0.0067 0.0075 0.0062 0.0075 11,857,849 +0.00(+13.64%)
Jun 06, 2022 0.0065 0.0068 0.0064 0.0066 3,410,180 +0.00(+1.54%)
Jun 03, 2022 0.0063 0.0065 0.0060 0.0065 3,238,892 +0.00(+3.17%)
Jun 02, 2022 0.0060 0.0067 0.0060 0.0063 1,454,628 +0.00(+0.00%)
Jun 01, 2022 0.0067 0.0067 0.0060 0.0063 1,842,607 +0.00(+1.61%)
May 31, 2022 0.0060 0.0065 0.0060 0.0062 3,242,604 +0.00(+3.33%)
May 27, 2022 0.0056 0.0060 0.0056 0.0060 1,562,229 +0.00(+3.45%)
May 26, 2022 0.0053 0.0058 0.0051 0.0058 2,409,015 +0.00(+13.73%)
May 25, 2022 0.0059 0.0059 0.0050 0.0051 1,707,497 -0.00(-3.77%)
May 24, 2022 0.0055 0.0059 0.0050 0.0053 9,024,306 -0.00(-3.64%)
May 23, 2022 0.0060 0.0060 0.0055 0.0055 2,984,546 -0.00(-3.51%)
May 20, 2022 0.0059 0.0061 0.0053 0.0057 3,069,997 +0.00(+0.00%)
May 19, 2022 0.0061 0.0061 0.0054 0.0057 4,288,882 +0.00(+3.64%)
May 18, 2022 0.0056 0.0061 0.0053 0.0055 2,596,463 -0.00(-8.33%)
May 17, 2022 0.0060 0.0061 0.0050 0.0060 8,115,559 +0.00(+3.45%)
May 16, 2022 0.0062 0.0065 0.0054 0.0058 6,565,887 -0.00(-6.45%)
May 13, 2022 0.0055 0.0063 0.0054 0.0062 4,397,798 +0.00(+14.81%)
May 12, 2022 0.0062 0.0062 0.0043 0.0054 13,231,349 -0.00(-10.00%)
May 11, 2022 0.0066 0.0068 0.0059 0.0060 5,577,518 -0.00(-10.45%)
May 10, 2022 0.0063 0.0070 0.0063 0.0067 4,171,423 -0.00(-2.90%)
May 09, 2022 0.0070 0.0071 0.0056 0.0069 9,506,408 +0.00(+0.00%)
May 06, 2022 0.0065 0.0069 0.0062 0.0069 3,369,974 +0.00(+6.15%)
May 05, 2022 0.0064 0.0065 0.0061 0.0065 2,521,177 +0.00(+0.00%)
May 04, 2022 0.0064 0.0068 0.0060 0.0065 3,147,608 +0.00(+0.00%)
May 03, 2022 0.0068 0.0068 0.0064 0.0065 1,699,207 -0.00(-2.99%)
May 02, 2022 0.0067 0.0070 0.0065 0.0067 2,288,659 +0.00(+0.00%)
Apr 29, 2022 0.0070 0.0072 0.0066 0.0067 4,343,768 +0.00(+0.00%)
Apr 28, 2022 0.0070 0.0070 0.0064 0.0067 5,891,813 -0.00(-4.29%)
Apr 27, 2022 0.0067 0.0073 0.0060 0.0070 32,721,152 +0.00(+27.27%)
Apr 26, 2022 0.0064 0.0068 0.0055 0.0055 12,972,024 -0.00(-16.67%)
Apr 25, 2022 0.0067 0.0071 0.0064 0.0066 3,848,176 -0.00(-4.35%)
Apr 22, 2022 0.0069 0.0071 0.0063 0.0069 3,627,219 +0.00(+0.00%)
Apr 21, 2022 0.0066 0.0074 0.0063 0.0069 7,039,408 +0.00(+4.55%)
Apr 20, 2022 0.0067 0.0067 0.0063 0.0066 3,866,646 +0.00(+0.00%)
Apr 19, 2022 0.0067 0.0070 0.0065 0.0066 4,993,503 -0.00(-5.71%)
Apr 18, 2022 0.0071 0.0072 0.0066 0.0070 3,715,370 +0.00(+1.45%)
Apr 14, 2022 0.0075 0.0075 0.0065 0.0069 16,750,303 -0.00(-8.00%)
Apr 13, 2022 0.0072 0.0081 0.0069 0.0075 19,584,536 +0.00(+1.35%)
Apr 12, 2022 0.0076 0.0078 0.0070 0.0074 7,874,515 -0.00(-1.33%)
Apr 11, 2022 0.0075 0.0075 0.0070 0.0075 10,341,605 +0.00(+0.00%)
Apr 08, 2022 0.0073 0.0078 0.0072 0.0075 5,852,406 -0.00(-2.60%)
Apr 07, 2022 0.0077 0.0080 0.0073 0.0077 5,754,113 +0.00(+0.00%)
Apr 06, 2022 0.0080 0.0080 0.0073 0.0077 14,662,191 -0.00(-1.28%)
Apr 05, 2022 0.0076 0.0081 0.0073 0.0078 9,157,240 +0.00(+2.63%)
Apr 04, 2022 0.0074 0.0082 0.0073 0.0076 9,300,328 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.