BMIX - Brazil Minerals, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.00270.00270.00240.00230.00235,610,130
Nov 13, 20190.00300.00330.00250.00260.002624,097,676
Nov 12, 20190.00400.00400.00250.00290.002958,463,408
Nov 11, 20190.00240.00410.00230.00380.003851,163,933
Nov 08, 20190.00260.00260.00210.00220.00223,903,546
Nov 07, 20190.00260.00260.00220.00260.00264,936,661
Nov 06, 20190.00260.00270.00220.00260.00264,376,666
Nov 05, 20190.00250.00280.00200.00250.00257,197,795
Nov 04, 20190.00270.00270.00230.00230.00234,544,439
Nov 01, 20190.00270.00270.00230.00270.00276,012,750
Oct 31, 20190.00250.00280.00250.00250.00252,463,802
Oct 30, 20190.00280.00290.00240.00290.00295,335,177
Oct 29, 20190.00270.00300.00260.00280.00283,783,117
Oct 28, 20190.00290.00310.00250.00310.003112,296,624
Oct 25, 20190.00300.00350.00250.00300.00305,848,479
Oct 24, 20190.00300.00300.00270.00300.00308,580,610
Oct 23, 20190.00300.00320.00250.00300.00304,345,167
Oct 22, 20190.00310.00330.00280.00310.00311,441,055
Oct 21, 20190.00340.00340.00280.00330.00333,844,500
Oct 18, 20190.00270.00330.00270.00330.00332,811,980
Oct 17, 20190.00340.00340.00280.00300.00305,800,802
Oct 16, 20190.00290.00340.00290.00300.00303,288,572
Oct 15, 20190.00340.00340.00300.00310.00314,013,001
Oct 14, 20190.00300.00350.00300.00330.00331,825,190
Oct 11, 20190.00340.00350.00300.00340.00342,026,113
Oct 10, 2019------
Oct 09, 20190.00300.00430.00300.00390.003912,788,429
Oct 08, 20190.00340.00340.00290.00290.00292,651,175
Oct 07, 20190.00340.00340.00290.00340.00343,149,572
Oct 04, 20190.00340.00340.00300.00340.0034841,001
Oct 03, 20190.00350.00390.00300.00340.00343,458,611
Oct 02, 20190.00300.00350.00290.00330.00334,789,377
Oct 01, 20190.00380.00390.00300.00350.00353,375,252
Sep 30, 20190.00410.00410.00350.00370.00372,228,237
Sep 27, 20190.00420.00420.00370.00410.00414,859,509
Sep 26, 20190.00430.00430.00380.00420.00423,369,600
Sep 25, 20190.00370.00450.00360.00430.004312,615,392
Sep 24, 20190.00350.00370.00330.00360.00361,394,673
Sep 23, 20190.00350.00380.00330.00340.00341,083,670
Sep 20, 20190.00320.00350.00310.00350.00351,129,000
Sep 19, 20190.00380.00380.00280.00340.00344,690,600
Sep 18, 20190.00380.00380.00330.00330.0033551,904
Sep 17, 20190.00300.00380.00300.00350.00353,236,128
Sep 16, 20190.00320.00330.00300.00330.00332,053,342
Sep 13, 20190.00330.00350.00260.00320.003213,422,945
Sep 12, 20190.00370.00390.00320.00340.00346,490,469
Sep 11, 20190.00390.00400.00330.00370.00374,912,388
Sep 10, 20190.00380.00400.00330.00350.00356,952,619
Sep 09, 20190.00400.00400.00340.00380.00384,292,350
Sep 06, 20190.00420.00420.00350.00390.00395,776,613
Sep 05, 20190.00430.00440.00350.00400.00407,422,581
Sep 04, 20190.00430.00440.00380.00430.00436,323,301
Sep 03, 20190.00400.00410.00300.00400.004012,205,928
Aug 30, 20190.00400.00410.00390.00410.00411,337,373
Aug 29, 20190.00430.00440.00390.00410.00416,700,688
Aug 28, 20190.00400.00440.00400.00430.00432,660,563
Aug 27, 20190.00440.00500.00400.00440.00448,148,078
Aug 26, 20190.00450.00500.00380.00440.00447,153,834
Aug 23, 20190.00450.00470.00390.00430.004310,333,512
Aug 22, 20190.00500.00500.00400.00440.00446,901,310
Aug 21, 20190.00430.00530.00380.00440.004410,461,110
Aug 20, 20190.00550.00550.00370.00400.004011,645,266
Aug 19, 20190.00580.00600.00470.00510.00514,272,824
Aug 16, 20190.00470.00510.00440.00510.00515,622,985
Aug 15, 20190.00470.00550.00450.00480.004810,758,949
Aug 14, 20190.00480.00550.00400.00480.004814,123,986
Aug 13, 20190.00510.00520.00440.00480.00482,771,922
Aug 12, 20190.00530.00530.00460.00520.00525,955,971
Aug 09, 20190.00490.00520.00420.00510.00517,095,197
Aug 08, 20190.00610.00610.00500.00510.005112,694,655
Aug 07, 20190.00580.00670.00550.00610.006113,537,795
Aug 06, 20190.00680.00680.00590.00600.00608,636,283
Aug 05, 20190.00660.00740.00600.00650.006512,493,271
Aug 02, 20190.00740.00780.00620.00650.00659,100,261
Aug 01, 20190.00600.00740.00600.00740.007411,216,493
Jul 31, 20190.00790.00790.00600.00610.006119,953,056
Jul 30, 20190.00720.00850.00710.00770.007727,762,427
Jul 29, 20190.00480.00770.00480.00720.007238,276,349
Jul 26, 20190.00370.00480.00370.00480.004811,618,375
Jul 25, 20190.00450.00480.00400.00400.00407,396,872
Jul 24, 20190.00430.00500.00420.00420.00425,165,994
Jul 23, 20190.00490.00520.00350.00430.004316,226,531
Jul 22, 20190.00490.00520.00350.00470.004720,988,082
Jul 19, 20190.00590.00620.00360.00470.004734,283,390
Jul 18, 20190.00720.00720.00480.00550.005529,473,667
Jul 17, 20190.00870.00880.00560.00690.006942,222,253
Jul 16, 20190.00660.00900.00570.00780.007845,709,815
Jul 15, 20190.00390.00600.00370.00600.006040,722,283
Jul 12, 20190.00290.00400.00260.00350.003519,928,537
Jul 11, 20190.00320.00370.00240.00260.002622,903,665
Jul 10, 20190.00270.00360.00250.00310.003135,339,554
Jul 09, 20190.00210.00360.00180.00310.003175,327,701
Jul 08, 20190.00230.00250.00150.00220.002240,653,402
Jul 05, 20190.00110.00230.00100.00200.002073,697,820
Jul 03, 20190.00100.00100.00090.00090.00094,960,000
Jul 02, 20190.00090.00110.00090.00090.000910,225,419
Jul 01, 20190.00100.00100.00090.00090.00094,808,342
Jun 28, 20190.00100.00110.00090.00090.00091,808,636
Jun 27, 20190.00100.00100.00090.00100.00106,750,500
Jun 26, 20190.00100.00100.00100.00100.0010554,770
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...