Bessor Minerals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 10,000 |
| 2023-03-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2023-03-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-03-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 18,000 |
| 2023-02-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,000 |
| 2023-02-17 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 314,000 |
| 2023-02-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 182,251 |
| 2023-02-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 144,888 |
| 2023-02-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,700 |
| 2023-02-02 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 279,835 |
| 2023-02-01 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 185,482 |
| 2023-01-31 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 2,000 |
| 2023-01-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2023-01-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 24,000 |
| 2023-01-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-01-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2023-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,300 |
| 2023-01-23 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2023-01-20 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2023-01-19 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2023-01-18 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2023-01-17 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2023-01-16 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2023-01-13 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2023-01-12 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2023-01-11 | 0.070 | 0.070 | 0.060 | 0.060 | 0.060 | 3,000 |
| 2023-01-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-01-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-01-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-01-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-01-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-01-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-27 | 28.690 | 28.730 | 28.110 | 28.370 | 28.370 | 299,274 |
| 2022-12-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-12-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
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.