Bedford Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.820	0.820	0.820	0.820	0.820	2,600
2024-03-05	0.730	0.800	0.720	0.800	0.800	35,300
2024-03-04	0.800	0.800	0.800	0.800	0.800	2,000
2024-03-01	0.750	0.800	0.750	0.800	0.800	3,700
2024-02-29	0.720	0.720	0.720	0.720	0.720	2,000
2024-02-28	0.700	0.700	0.700	0.700	0.700	1,000
2024-02-27	0.650	0.650	0.650	0.650	0.650	0
2024-02-26	0.650	0.650	0.650	0.650	0.650	2,500
2024-02-23	0.650	0.650	0.650	0.650	0.650	3,500
2024-02-22	0.600	0.600	0.600	0.600	0.600	0
2024-02-21	0.600	0.600	0.600	0.600	0.600	0
2024-02-20	0.600	0.600	0.600	0.600	0.600	7,800
2024-02-16	0.600	0.600	0.600	0.600	0.600	0
2024-02-15	0.550	0.600	0.550	0.600	0.600	7,000
2024-02-14	0.510	0.510	0.500	0.500	0.500	44,600
2024-02-13	0.510	0.510	0.500	0.500	0.500	9,500
2024-02-12	0.560	0.560	0.560	0.560	0.560	3,000
2024-02-09	0.560	0.560	0.560	0.560	0.560	1,000
2024-02-08	0.420	0.460	0.420	0.450	0.450	40,300
2024-02-07	0.570	0.570	0.570	0.570	0.570	0
2024-02-06	0.570	0.570	0.570	0.570	0.570	0
2024-02-05	0.580	0.580	0.570	0.570	0.570	20,500
2024-02-02	0.600	0.600	0.600	0.600	0.600	0
2024-02-01	0.600	0.600	0.600	0.600	0.600	7,000
2024-01-31	0.600	0.600	0.580	0.580	0.580	14,200
2024-01-30	0.700	0.700	0.700	0.700	0.700	0
2024-01-29	0.700	0.700	0.700	0.700	0.700	0
2024-01-26	0.710	0.710	0.700	0.700	0.700	62,300
2024-01-25	0.700	0.710	0.700	0.710	0.710	3,100
2024-01-24	0.650	0.700	0.650	0.700	0.700	78,000
2024-01-23	0.620	0.620	0.620	0.620	0.620	13,200
2024-01-22	0.600	0.600	0.600	0.600	0.600	0
2024-01-19	0.600	0.600	0.600	0.600	0.600	0
2024-01-18	0.600	0.600	0.600	0.600	0.600	1,500
2024-01-17	0.600	0.690	0.600	0.600	0.600	26,400
2024-01-16	0.600	0.600	0.600	0.600	0.600	5,000
2024-01-15	0.520	0.520	0.520	0.520	0.520	0
2024-01-12	0.500	0.520	0.500	0.520	0.520	15,200
2024-01-11	0.500	0.500	0.500	0.500	0.500	43,200
2024-01-10	0.500	0.500	0.500	0.500	0.500	500
2024-01-09	0.500	0.500	0.500	0.500	0.500	0
2024-01-08	0.500	0.500	0.500	0.500	0.500	0
2024-01-05	0.500	0.500	0.500	0.500	0.500	500
2024-01-04	0.450	0.450	0.450	0.450	0.450	800
2024-01-03	0.450	0.450	0.450	0.450	0.450	500
2024-01-02	1.090	1.090	1.090	1.090	0.496	2,420
2023-12-29	1.100	1.200	1.090	1.090	0.496	36,300
2023-12-28	1.090	1.100	1.090	1.090	0.496	19,360
2023-12-27	1.100	1.100	1.100	1.100	0.500	5,060
2023-12-22	1.050	1.050	1.050	1.050	0.477	0
2023-12-21	1.050	1.050	1.050	1.050	0.477	2,200
2023-12-20	1.050	1.050	1.050	1.050	0.477	13,860
2023-12-19	1.050	1.050	1.050	1.050	0.477	8,800
2023-12-18	1.060	1.060	1.050	1.050	0.477	47,520
2023-12-15	1.050	1.050	1.050	1.050	0.477	0
2023-12-14	1.050	1.050	1.050	1.050	0.477	11,880
2023-12-13	1.090	1.090	1.090	1.090	0.496	0
2023-12-12	1.090	1.090	1.050	1.090	0.496	20,680
2023-12-11	1.050	1.050	1.050	1.050	0.477	14,080
2023-12-08	1.000	1.000	1.000	1.000	0.455	0

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.