Bedford Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 2.200 | 2.210 | 2.180 | 2.180 | 2.180 | 876,400 |
| 2024-05-30 | 2.200 | 2.200 | 2.180 | 2.190 | 2.190 | 234,400 |
| 2024-05-29 | 2.160 | 2.200 | 2.120 | 2.200 | 2.200 | 501,600 |
| 2024-05-28 | 2.150 | 2.150 | 2.090 | 2.120 | 2.120 | 865,100 |
| 2024-05-27 | 2.150 | 2.160 | 2.130 | 2.130 | 2.130 | 1,444,700 |
| 2024-05-24 | 2.140 | 2.180 | 2.120 | 2.140 | 2.140 | 1,179,300 |
| 2024-05-23 | 2.090 | 2.110 | 2.020 | 2.090 | 2.090 | 768,400 |
| 2024-05-22 | 2.120 | 2.140 | 2.070 | 2.070 | 2.070 | 1,089,900 |
| 2024-05-21 | 2.120 | 2.120 | 2.060 | 2.100 | 2.100 | 2,100,500 |
| 2024-05-17 | 2.020 | 2.080 | 1.990 | 2.080 | 2.080 | 370,700 |
| 2024-05-16 | 2.020 | 2.030 | 1.990 | 2.000 | 2.000 | 483,500 |
| 2024-05-15 | 2.030 | 2.030 | 1.920 | 2.000 | 2.000 | 239,300 |
| 2024-05-14 | 2.030 | 2.050 | 2.000 | 2.020 | 2.020 | 181,100 |
| 2024-05-13 | 2.030 | 2.100 | 2.000 | 2.010 | 2.010 | 463,100 |
| 2024-05-10 | 2.020 | 2.030 | 1.920 | 2.010 | 2.010 | 625,600 |
| 2024-05-09 | 2.000 | 2.010 | 1.970 | 2.000 | 2.000 | 469,900 |
| 2024-05-08 | 2.000 | 2.050 | 1.980 | 1.990 | 1.990 | 670,300 |
| 2024-05-07 | 1.950 | 2.000 | 1.890 | 2.000 | 2.000 | 572,900 |
| 2024-05-06 | 1.960 | 1.990 | 1.930 | 1.950 | 1.950 | 1,152,400 |
| 2024-05-03 | 1.970 | 1.970 | 1.850 | 1.900 | 1.900 | 846,800 |
| 2024-05-02 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 1,335,900 |
| 2024-05-01 | 1.780 | 1.780 | 1.750 | 1.780 | 1.780 | 176,000 |
| 2024-04-30 | 1.770 | 1.780 | 1.750 | 1.780 | 1.780 | 441,200 |
| 2024-04-29 | 1.760 | 1.770 | 1.700 | 1.770 | 1.770 | 1,015,300 |
| 2024-04-26 | 1.600 | 1.670 | 1.590 | 1.650 | 1.650 | 229,600 |
| 2024-04-25 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 132,800 |
| 2024-04-24 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 100,900 |
| 2024-04-23 | 1.500 | 1.500 | 1.380 | 1.490 | 1.490 | 935,400 |
| 2024-04-22 | 1.400 | 2.300 | 1.350 | 1.440 | 1.440 | 566,600 |
| 2024-04-19 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 56,600 |
| 2024-04-18 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 29,600 |
| 2024-04-17 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 17,400 |
| 2024-04-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,600 |
| 2024-04-15 | 1.300 | 1.350 | 1.280 | 1.350 | 1.350 | 22,900 |
| 2024-04-12 | 1.240 | 1.290 | 1.240 | 1.250 | 1.250 | 263,600 |
| 2024-04-11 | 1.150 | 1.210 | 1.150 | 1.200 | 1.200 | 349,500 |
| 2024-04-10 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 354,500 |
| 2024-04-09 | 1.120 | 1.150 | 1.110 | 1.150 | 1.150 | 144,400 |
| 2024-04-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-04-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-04-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,300 |
| 2024-04-03 | 1.110 | 1.120 | 1.050 | 1.110 | 1.110 | 47,900 |
| 2024-04-02 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 13,100 |
| 2024-04-01 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 6,900 |
| 2024-03-28 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 4,600 |
| 2024-03-27 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 20,200 |
| 2024-03-26 | 1.020 | 1.090 | 1.020 | 1.090 | 1.090 | 6,000 |
| 2024-03-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,800 |
| 2024-03-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 15,000 |
| 2024-03-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 9,700 |
| 2024-03-20 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 3,200 |
| 2024-03-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 8,200 |
| 2024-03-18 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 2,100 |
| 2024-03-15 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 5,700 |
| 2024-03-14 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 3,100 |
| 2024-03-13 | 0.950 | 0.970 | 0.950 | 0.960 | 0.960 | 3,300 |
| 2024-03-12 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2024-03-11 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 15,100 |
| 2024-03-08 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 7,100 |
| 2024-03-07 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 5,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.