Bessor Minerals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.040	0.040	0.040	0.040	0.040	0
2022-06-29	0.040	0.040	0.040	0.040	0.040	0
2022-06-28	0.040	0.040	0.040	0.040	0.040	5,100
2022-06-27	0.040	0.040	0.040	0.040	0.040	0
2022-06-24	0.040	0.040	0.040	0.040	0.040	0
2022-06-23	0.040	0.040	0.040	0.040	0.040	0
2022-06-22	0.040	0.040	0.040	0.040	0.040	0
2022-06-21	0.040	0.040	0.040	0.040	0.040	32,100
2022-06-20	0.040	0.040	0.040	0.040	0.040	0
2022-06-17	0.040	0.040	0.040	0.040	0.040	0
2022-06-16	0.040	0.040	0.040	0.040	0.040	1,100
2022-06-15	0.040	0.040	0.040	0.040	0.040	13,000
2022-06-14	0.040	0.040	0.040	0.040	0.040	0
2022-06-13	0.040	0.040	0.040	0.040	0.040	0
2022-06-10	0.040	0.040	0.040	0.040	0.040	5,000
2022-06-09	0.040	0.040	0.040	0.040	0.040	8,000
2022-06-08	0.040	0.040	0.040	0.040	0.040	0
2022-06-07	0.040	0.040	0.040	0.040	0.040	9,000
2022-06-06	0.040	0.040	0.040	0.040	0.040	74,000
2022-06-03	0.040	0.040	0.040	0.040	0.040	0
2022-06-02	0.040	0.040	0.040	0.040	0.040	0
2022-06-01	0.040	0.040	0.040	0.040	0.040	0
2022-05-31	0.040	0.040	0.040	0.040	0.040	0
2022-05-30	0.040	0.040	0.040	0.040	0.040	1,000
2022-05-27	0.040	0.040	0.020	0.040	0.040	128,000
2022-05-26	0.040	0.040	0.040	0.040	0.040	0
2022-05-25	0.040	0.040	0.040	0.040	0.040	0
2022-05-24	0.040	0.040	0.040	0.040	0.040	0
2022-05-23	35.370	36.000	35.080	35.690	35.690	157,289
2022-05-20	0.040	0.040	0.040	0.040	0.040	0
2022-05-19	0.040	0.040	0.040	0.040	0.040	0
2022-05-18	0.040	0.040	0.040	0.040	0.040	0
2022-05-17	0.040	0.040	0.040	0.040	0.040	0
2022-05-16	0.040	0.040	0.040	0.040	0.040	0
2022-05-13	34.840	36.270	34.680	36.090	36.090	203,365
2022-05-12	34.250	35.540	33.600	34.480	34.480	244,560
2022-05-11	35.890	36.390	34.500	34.620	34.620	148,016
2022-05-10	36.370	36.810	35.350	35.980	35.980	156,924
2022-05-09	37.050	37.490	35.470	35.660	35.660	235,304
2022-05-06	37.750	38.179	37.210	37.630	37.630	142,493
2022-05-05	39.760	39.770	37.600	38.010	38.010	177,043
2022-05-04	38.750	39.970	37.800	39.970	39.970	134,406
2022-05-03	39.110	39.230	38.500	38.780	38.780	130,750
2022-05-02	37.640	38.700	37.620	38.690	38.690	152,542
2022-04-29	38.590	39.580	37.550	37.640	37.640	175,657
2022-04-28	38.060	38.740	37.540	38.700	38.700	193,388
2022-04-27	37.800	38.056	37.314	37.390	37.390	141,333
2022-04-26	38.560	38.700	37.350	37.570	37.570	222,622
2022-04-25	38.750	39.200	38.550	38.850	38.850	211,685
2022-04-22	39.980	40.395	38.980	39.010	39.010	178,458
2022-04-21	41.110	41.550	39.950	40.010	40.010	110,249
2022-04-20	41.260	41.269	40.340	40.810	40.810	134,358
2022-04-19	39.650	41.090	39.629	40.820	40.820	104,006
2022-04-18	39.770	40.140	39.460	39.790	39.790	111,332
2022-04-14	40.860	40.880	39.780	39.780	39.780	150,557
2022-04-13	40.050	41.070	40.050	40.900	40.900	103,411
2022-04-12	41.000	41.413	40.250	40.400	40.400	125,324
2022-04-11	41.150	41.378	40.430	40.440	40.440	201,746
2022-04-08	42.340	42.579	41.520	41.550	41.550	100,425
2022-04-07	42.100	42.690	41.500	42.180	42.180	114,879

← NewerPage 19 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.