Bedford Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	1.000	1.000	1.000	1.000	0.455	2,420
2023-12-06	1.050	1.050	1.050	1.050	0.477	0
2023-12-05	1.050	1.050	1.050	1.050	0.477	220
2023-12-04	0.990	1.050	0.990	1.010	0.459	131,340
2023-12-01	0.980	0.990	0.980	0.990	0.450	9,240
2023-11-30	1.050	1.050	1.050	1.050	0.477	2,640
2023-11-29	1.000	1.000	1.000	1.000	0.455	2,200
2023-11-28	0.920	0.950	0.920	0.950	0.432	24,200
2023-11-27	0.910	0.930	0.910	0.920	0.418	15,840
2023-11-24	0.910	0.920	0.900	0.910	0.414	13,200
2023-11-23	0.910	0.910	0.910	0.910	0.414	0
2023-11-22	0.910	0.910	0.910	0.910	0.414	6,380
2023-11-21	0.930	0.930	0.930	0.930	0.423	4,400
2023-11-20	0.900	0.950	0.900	0.920	0.418	20,020
2023-11-17	0.900	0.900	0.900	0.900	0.409	16,940
2023-11-16	0.900	0.900	0.900	0.900	0.409	2,860
2023-11-15	0.860	0.900	0.860	0.900	0.409	12,100
2023-11-14	0.810	0.810	0.810	0.810	0.368	0
2023-11-13	0.810	0.810	0.810	0.810	0.368	0
2023-11-10	0.810	0.810	0.810	0.810	0.368	3,520
2023-11-09	0.830	0.830	0.800	0.810	0.368	25,300
2023-11-08	0.950	0.950	0.850	0.950	0.432	5,500
2023-11-07	0.910	0.950	0.910	0.950	0.432	19,580
2023-11-06	0.900	0.990	0.900	0.990	0.450	6,820
2023-11-03	0.850	0.850	0.850	0.850	0.386	11,000
2023-11-02	0.800	0.800	0.800	0.800	0.364	5,500
2023-11-01	0.800	0.800	0.800	0.800	0.364	15,400
2023-10-31	0.680	0.680	0.680	0.680	0.309	0
2023-10-30	0.680	0.680	0.680	0.680	0.309	0
2023-10-27	0.670	0.680	0.670	0.680	0.309	27,500
2023-10-26	0.580	0.630	0.580	0.630	0.286	27,500
2023-10-25	0.570	0.570	0.550	0.570	0.259	73,260
2023-10-24	0.500	0.500	0.500	0.500	0.227	0
2023-10-23	0.500	0.500	0.500	0.500	0.227	0
2023-10-20	0.500	0.500	0.500	0.500	0.227	0
2023-10-19	0.500	0.500	0.500	0.500	0.227	9,240
2023-10-18	0.460	0.480	0.460	0.460	0.209	25,520
2023-10-17	0.420	0.420	0.420	0.420	0.191	19,800
2023-10-16	0.350	0.350	0.350	0.350	0.159	0
2023-10-13	0.350	0.350	0.350	0.350	0.159	0
2023-10-12	0.350	0.350	0.350	0.350	0.159	0
2023-10-11	0.350	0.350	0.350	0.350	0.159	0
2023-10-10	0.350	0.350	0.350	0.350	0.159	23,100
2023-10-06	0.350	0.350	0.350	0.350	0.159	0
2023-10-05	0.350	0.350	0.350	0.350	0.159	19,140
2023-10-04	0.350	0.350	0.350	0.350	0.159	15,400
2023-10-03	0.350	0.350	0.350	0.350	0.159	72,600
2023-10-02	0.350	0.350	0.350	0.350	0.159	48,400
2023-09-29	0.330	0.330	0.330	0.330	0.150	0
2023-09-28	0.330	0.330	0.330	0.330	0.150	0
2023-09-27	0.330	0.330	0.330	0.330	0.150	0
2023-09-26	0.330	0.330	0.330	0.330	0.150	0
2023-09-25	0.330	0.330	0.330	0.330	0.150	0
2023-09-22	0.330	0.330	0.330	0.330	0.150	0
2023-09-21	0.330	0.330	0.330	0.330	0.150	0
2023-09-20	0.330	0.330	0.330	0.330	0.150	0
2023-09-19	0.330	0.330	0.330	0.330	0.150	0
2023-09-18	0.330	0.330	0.330	0.330	0.150	0
2023-09-15	0.330	0.330	0.330	0.330	0.150	0
2023-09-14	0.330	0.330	0.330	0.330	0.150	0

← NewerPage 13 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.