Bedford Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.560	0.560	0.560	0.560	0.255	0
2022-01-11	0.560	0.560	0.560	0.560	0.255	0
2022-01-10	0.580	0.580	0.560	0.560	0.255	4,840
2022-01-07	0.390	0.600	0.390	0.600	0.273	24,200
2022-01-06	0.380	0.380	0.380	0.380	0.173	0
2022-01-05	0.380	0.380	0.380	0.380	0.173	0
2022-01-04	0.380	0.380	0.380	0.380	0.173	2,200
2021-12-31	0.420	0.420	0.420	0.420	0.191	220
2021-12-30	0.420	0.420	0.420	0.420	0.191	19,800
2021-12-29	0.410	0.410	0.410	0.410	0.186	6,160
2021-12-24	0.400	0.400	0.400	0.400	0.182	0
2021-12-23	0.400	0.400	0.400	0.400	0.182	0
2021-12-22	0.400	0.400	0.400	0.400	0.182	0
2021-12-21	0.400	0.400	0.400	0.400	0.182	0
2021-12-20	0.400	0.400	0.400	0.400	0.182	0
2021-12-17	0.400	0.400	0.400	0.400	0.182	0
2021-12-16	0.400	0.400	0.400	0.400	0.182	0
2021-12-15	0.400	0.400	0.400	0.400	0.182	0
2021-12-14	0.400	0.400	0.400	0.400	0.182	0
2021-12-13	0.400	0.400	0.400	0.400	0.182	0
2021-12-10	0.400	0.400	0.400	0.400	0.182	0
2021-12-09	0.400	0.400	0.400	0.400	0.182	3,300
2021-12-08	0.420	0.420	0.420	0.420	0.191	1,320
2021-12-07	0.550	0.550	0.550	0.550	0.250	3,300
2021-12-06	0.400	0.400	0.400	0.400	0.182	0
2021-12-03	0.410	0.410	0.400	0.400	0.182	21,780
2021-12-02	0.420	0.420	0.420	0.420	0.191	0
2021-12-01	0.420	0.420	0.420	0.420	0.191	0
2021-11-30	0.420	0.420	0.420	0.420	0.191	0
2021-11-29	0.420	0.420	0.420	0.420	0.191	0
2021-11-26	0.420	0.420	0.420	0.420	0.191	6,380
2021-11-25	0.500	0.500	0.420	0.430	0.196	28,600
2021-11-24	0.560	0.580	0.460	0.460	0.209	9,900
2021-11-23	0.550	0.560	0.550	0.560	0.255	3,960
2021-11-22	0.550	0.550	0.550	0.550	0.250	1,100
2021-11-19	0.450	0.450	0.450	0.450	0.205	0
2021-11-18	0.450	0.450	0.450	0.450	0.205	7,260
2021-11-17	0.420	0.420	0.420	0.420	0.191	0
2021-11-16	0.420	0.420	0.420	0.420	0.191	0
2021-11-15	0.420	0.420	0.420	0.420	0.191	0
2021-11-12	0.420	0.420	0.420	0.420	0.191	1,100
2021-11-11	0.440	0.440	0.440	0.440	0.200	0
2021-11-10	0.440	0.440	0.440	0.440	0.200	0
2021-11-09	0.440	0.440	0.440	0.440	0.200	0
2021-11-08	0.440	0.440	0.440	0.440	0.200	0
2021-11-05	0.440	0.440	0.440	0.440	0.200	0
2021-11-04	0.440	0.440	0.440	0.440	0.200	0
2021-11-03	0.440	0.440	0.440	0.440	0.200	0
2021-11-02	0.440	0.440	0.440	0.440	0.200	0
2021-11-01	0.440	0.440	0.440	0.440	0.200	0
2021-10-29	0.430	0.440	0.420	0.440	0.200	9,900
2021-10-28	0.550	0.550	0.550	0.550	0.250	0
2021-10-27	0.550	0.550	0.550	0.550	0.250	0
2021-10-26	0.550	0.550	0.550	0.550	0.250	1,100
2021-10-25	0.550	0.550	0.500	0.500	0.227	12,760

← NewerPage 21 of 21 · 1,255 trading days

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.