Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Minerals Inc (OP: BMIX )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0170 0.0187 0.0163 0.0176 5,730,900 +0.00(+1.73%)
Apr 29, 2021 0.0185 0.0189 0.0169 0.0173 4,520,659 -0.00(-4.42%)
Apr 28, 2021 0.0199 0.0200 0.0179 0.0181 5,458,036 +0.00(+0.56%)
Apr 27, 2021 0.0178 0.0192 0.0178 0.0180 4,990,751 +0.00(+0.00%)
Apr 26, 2021 0.0215 0.0225 0.0175 0.0180 9,505,222 -0.00(-7.69%)
Apr 23, 2021 0.0216 0.0216 0.0170 0.0195 29,174,100 -0.00(-7.58%)
Apr 22, 2021 0.0137 0.0218 0.0130 0.0211 54,953,560 +0.01(+59.85%)
Apr 21, 2021 0.0138 0.0138 0.0130 0.0132 7,384,953 +0.00(+0.00%)
Apr 20, 2021 0.0132 0.0139 0.0130 0.0132 13,023,584 +0.00(+1.54%)
Apr 19, 2021 0.0133 0.0150 0.0130 0.0130 9,416,692 +0.00(+0.00%)
Apr 16, 2021 0.0137 0.0138 0.0130 0.0130 13,217,300 +0.00(+0.00%)
Apr 15, 2021 0.0130 0.0142 0.0130 0.0130 10,760,682 +0.00(+0.00%)
Apr 14, 2021 0.0130 0.0135 0.0127 0.0130 11,978,019 -0.00(-5.80%)
Apr 13, 2021 0.0154 0.0160 0.0130 0.0138 25,887,760 -0.00(-10.39%)
Apr 12, 2021 0.0162 0.0169 0.0151 0.0154 14,059,389 -0.00(-2.53%)
Apr 09, 2021 0.0160 0.0165 0.0154 0.0158 10,243,700 -0.00(-4.24%)
Apr 08, 2021 0.0160 0.0166 0.0152 0.0165 10,831,109 +0.00(+2.48%)
Apr 07, 2021 0.0172 0.0175 0.0155 0.0161 15,357,942 -0.00(-7.47%)
Apr 06, 2021 0.0178 0.0182 0.0161 0.0174 12,998,294 -0.00(-2.25%)
Apr 05, 2021 0.0196 0.0196 0.0170 0.0178 8,754,986 -0.00(-3.78%)
Apr 01, 2021 0.0174 0.0185 0.0158 0.0185 15,559,200 +0.00(+6.32%)
Mar 31, 2021 0.0169 0.0175 0.0150 0.0174 18,454,636 +0.00(+4.19%)
Mar 30, 2021 0.0195 0.0195 0.0167 0.0167 8,765,803 -0.00(-7.73%)
Mar 29, 2021 0.0184 0.0185 0.0172 0.0181 8,625,677 +0.00(+0.56%)
Mar 26, 2021 0.0187 0.0189 0.0175 0.0180 11,904,301 +0.00(+1.12%)
Mar 25, 2021 0.0166 0.0194 0.0160 0.0178 20,107,662 -0.00(-6.81%)
Mar 24, 2021 0.0207 0.0213 0.0180 0.0191 20,845,116 -0.00(-8.61%)
Mar 23, 2021 0.0211 0.0232 0.0200 0.0209 21,169,420 -0.00(-0.95%)
Mar 22, 2021 0.0225 0.0230 0.0205 0.0211 16,083,031 -0.00(-7.05%)
Mar 19, 2021 0.0209 0.0230 0.0195 0.0227 16,068,900 +0.00(+9.66%)
Mar 18, 2021 0.0225 0.0236 0.0200 0.0207 20,432,144 -0.00(-7.59%)
Mar 17, 2021 0.0231 0.0248 0.0215 0.0224 22,167,500 -0.00(-4.27%)
Mar 16, 2021 0.0230 0.0237 0.0200 0.0234 19,195,716 +0.00(+1.74%)
Mar 15, 2021 0.0239 0.0265 0.0220 0.0230 20,883,468 -0.00(-2.13%)
Mar 12, 2021 0.0240 0.0260 0.0222 0.0235 12,761,100 -0.00(-0.42%)
Mar 11, 2021 0.0245 0.0260 0.0224 0.0236 12,882,630 -0.00(-3.67%)
Mar 10, 2021 0.0272 0.0300 0.0220 0.0245 11,514,985 +0.00(+6.52%)
Mar 09, 2021 0.0248 0.0265 0.0227 0.0230 10,866,369 +0.00(+1.32%)
Mar 08, 2021 0.0215 0.0240 0.0215 0.0227 15,354,370 +0.00(+8.10%)
Mar 05, 2021 0.0218 0.0220 0.0163 0.0210 48,042,996 -0.00(-3.67%)
Mar 04, 2021 0.0249 0.0249 0.0150 0.0218 42,803,212 -0.00(-12.45%)
Mar 03, 2021 0.0270 0.0285 0.0223 0.0249 17,349,312 -0.00(-6.39%)
Mar 02, 2021 0.0240 0.0320 0.0220 0.0266 59,240,256 +0.00(+20.91%)
Mar 01, 2021 0.0248 0.0290 0.0202 0.0220 28,246,240 -0.00(-12.00%)
Feb 26, 2021 0.0300 0.0313 0.0240 0.0250 26,364,900 -0.00(-7.06%)
Feb 25, 2021 0.0310 0.0330 0.0255 0.0269 39,957,904 -0.00(-13.23%)
Feb 24, 2021 0.0252 0.0354 0.0250 0.0310 82,140,528 +0.01(+29.17%)
Feb 23, 2021 0.0267 0.0267 0.0125 0.0240 69,919,880 -0.00(-9.77%)
Feb 22, 2021 0.0304 0.0317 0.0252 0.0266 53,121,076 -0.00(-12.50%)
Feb 19, 2021 0.0340 0.0340 0.0300 0.0304 26,545,700 -0.00(-5.00%)
Feb 18, 2021 0.0330 0.0349 0.0292 0.0320 34,617,212 -0.00(-8.31%)
Feb 17, 2021 0.0310 0.0351 0.0266 0.0349 56,953,024 +0.00(+13.68%)
Feb 16, 2021 0.0335 0.0349 0.0300 0.0307 59,012,864 -0.00(-6.97%)
Feb 12, 2021 0.0360 0.0370 0.0325 0.0330 40,009,100 -0.00(-7.82%)
Feb 11, 2021 0.0370 0.0400 0.0350 0.0358 66,987,200 -0.00(-0.56%)
Feb 10, 2021 0.0404 0.0412 0.0350 0.0360 60,789,968 -0.00(-10.45%)
Feb 09, 2021 0.0440 0.0440 0.0383 0.0402 100,445,864 +0.00(+4.42%)
Feb 08, 2021 0.0450 0.0450 0.0353 0.0385 97,410,416 -0.00(-11.49%)
Feb 05, 2021 0.0500 0.0520 0.0410 0.0435 79,159,104 -0.01(-10.86%)
Feb 04, 2021 0.0450 0.0519 0.0444 0.0488 94,503,672 +0.01(+12.18%)
Feb 03, 2021 0.0398 0.0476 0.0352 0.0435 133,248,472 +0.01(+14.78%)
Feb 02, 2021 0.0406 0.0440 0.0351 0.0379 79,716,424 -0.00(-5.25%)
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.