Bedford Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.620	0.630	0.600	0.630	0.630	216,600
2024-11-20	0.630	0.650	0.630	0.630	0.630	114,400
2024-11-19	0.630	0.660	0.610	0.640	0.640	79,500
2024-11-18	0.670	0.690	0.640	0.640	0.640	49,600
2024-11-15	0.740	0.740	0.620	0.650	0.650	253,700
2024-11-14	0.570	0.750	0.550	0.750	0.750	475,900
2024-11-13	0.600	0.600	0.550	0.570	0.570	194,500
2024-11-12	0.600	0.620	0.550	0.590	0.590	472,200
2024-11-11	0.690	0.690	0.630	0.650	0.650	423,700
2024-11-08	0.730	0.730	0.700	0.720	0.720	171,100
2024-11-07	0.750	0.760	0.740	0.740	0.740	153,700
2024-11-06	0.750	0.770	0.750	0.750	0.750	118,400
2024-11-05	0.780	0.780	0.770	0.780	0.780	25,400
2024-11-04	0.770	0.850	0.740	0.770	0.770	581,000
2024-11-01	0.750	0.770	0.740	0.770	0.770	262,600
2024-10-31	0.780	0.780	0.740	0.760	0.760	121,400
2024-10-30	0.740	0.790	0.740	0.790	0.790	173,600
2024-10-29	0.790	0.800	0.750	0.750	0.750	90,300
2024-10-28	0.750	0.790	0.740	0.760	0.760	334,800
2024-10-25	0.780	0.790	0.760	0.770	0.770	218,300
2024-10-24	0.780	0.820	0.780	0.790	0.790	253,800
2024-10-23	0.820	0.820	0.790	0.800	0.800	300,800
2024-10-22	0.820	0.830	0.800	0.810	0.810	147,300
2024-10-21	0.820	0.860	0.800	0.830	0.830	138,600
2024-10-18	0.850	0.890	0.830	0.840	0.840	496,800
2024-10-17	0.870	0.900	0.850	0.870	0.870	291,300
2024-10-16	0.880	0.910	0.870	0.890	0.890	302,000
2024-10-15	0.860	0.980	0.850	0.860	0.860	620,200
2024-10-11	0.850	0.900	0.830	0.890	0.890	242,800
2024-10-10	0.770	0.870	0.770	0.860	0.860	718,000
2024-10-09	0.770	0.800	0.770	0.780	0.780	227,100
2024-10-08	0.800	0.820	0.780	0.810	0.810	186,300
2024-10-07	0.780	0.810	0.750	0.790	0.790	335,600
2024-10-04	0.800	0.820	0.700	0.780	0.780	1,356,500
2024-10-03	0.750	0.790	0.700	0.780	0.780	832,000
2024-10-02	0.850	0.880	0.720	0.750	0.750	1,425,900
2024-10-01	0.800	0.860	0.770	0.830	0.830	1,229,800
2024-09-30	0.900	1.030	0.780	0.800	0.800	3,089,300
2024-09-27	1.050	1.060	0.880	0.900	0.900	2,490,700
2024-09-26	1.400	1.470	1.010	1.050	1.050	3,336,900
2024-09-25	1.290	1.790	1.270	1.400	1.400	3,628,700
2024-09-24	0.850	1.260	0.830	1.230	1.230	2,618,000
2024-09-23	0.670	0.790	0.660	0.780	0.780	489,900
2024-09-20	0.640	0.660	0.630	0.640	0.640	241,900
2024-09-19	0.660	0.660	0.620	0.630	0.630	712,700
2024-09-18	0.600	0.650	0.530	0.640	0.640	887,100
2024-09-17	0.740	0.740	0.610	0.610	0.610	731,800
2024-09-16	0.810	0.810	0.720	0.760	0.760	655,600
2024-09-13	0.800	0.880	0.770	0.800	0.800	1,175,600
2024-09-12	0.850	0.850	0.720	0.810	0.810	2,984,600
2024-09-11	0.850	0.900	0.770	0.900	0.900	1,950,000
2024-09-10	1.000	1.000	0.840	0.850	0.850	1,802,700
2024-09-09	1.090	1.090	0.980	1.000	1.000	2,373,800
2024-09-06	1.000	1.080	0.950	1.000	1.000	3,276,000
2024-09-05	1.010	1.170	0.750	0.820	0.820	854,000
2024-09-04	1.660	1.660	1.390	1.430	1.430	756,700
2024-09-03	1.790	1.800	1.670	1.700	1.700	836,300
2024-08-30	1.820	1.830	1.760	1.780	1.780	342,700
2024-08-29	1.800	1.850	1.770	1.800	1.800	428,400
2024-08-28	1.900	1.960	1.750	1.800	1.800	838,100

← NewerPage 9 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.