Bessor Minerals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	42.670	42.730	41.600	42.050	42.050	142,735
2022-04-05	44.230	44.330	42.950	43.090	43.090	132,372
2022-04-04	43.800	44.220	43.760	44.150	44.150	174,113
2022-04-01	43.280	43.780	43.030	43.760	43.760	94,325
2022-03-31	43.540	43.540	43.010	43.270	43.270	221,453
2022-03-30	44.140	44.170	43.082	43.400	43.400	168,910
2022-03-29	44.420	44.775	44.070	44.130	44.130	219,510
2022-03-28	43.860	44.302	43.310	43.920	43.920	188,485
2022-03-25	44.200	44.340	43.230	43.990	43.990	180,476
2022-03-24	43.870	44.250	43.450	44.200	44.200	128,055
2022-03-23	43.610	44.000	43.360	43.550	43.550	122,504
2022-03-22	43.460	44.210	43.460	44.000	44.000	124,441
2022-03-21	43.600	44.140	42.990	43.290	43.290	139,312
2022-03-18	42.280	43.900	42.246	43.610	43.610	104,960
2022-03-17	41.840	42.690	41.639	42.690	42.690	145,352
2022-03-16	41.250	41.830	41.170	41.830	41.830	176,045
2022-03-15	39.830	40.550	39.830	40.460	40.460	117,779
2022-03-14	40.590	40.933	39.620	39.840	39.840	134,658
2022-03-11	41.980	41.990	40.880	40.940	40.940	105,358
2022-03-10	41.580	41.840	41.000	41.580	41.580	111,520
2022-03-09	41.790	42.110	41.460	41.970	41.970	146,695
2022-03-08	40.860	41.787	40.150	40.530	40.530	164,536
2022-03-07	42.300	42.300	40.540	40.780	40.780	126,177
2022-03-04	42.340	42.990	41.680	42.030	42.030	160,046
2022-03-03	43.780	43.780	42.640	42.640	42.640	96,634
2022-03-02	43.310	43.530	43.000	43.390	43.390	102,079
2022-03-01	43.560	43.880	42.910	43.000	43.000	100,484
2022-02-28	42.740	43.830	42.740	43.450	43.450	128,005
2022-02-25	42.240	43.150	41.592	42.990	42.990	158,254
2022-02-24	38.820	41.830	38.550	41.790	41.790	319,454
2022-02-23	41.700	42.000	40.060	40.140	40.140	220,599
2022-02-22	41.570	42.422	41.040	41.280	41.280	156,792
2022-02-18	43.240	43.299	41.960	42.120	42.120	151,208
2022-02-17	44.050	44.260	42.900	43.040	43.040	135,988
2022-02-16	43.920	44.475	43.350	44.330	44.330	138,221
2022-02-15	44.620	44.760	43.750	43.990	43.990	189,574
2022-02-14	43.690	44.870	43.640	43.790	43.790	120,106
2022-02-11	45.930	46.710	44.200	44.320	44.320	130,187
2022-02-10	46.350	47.000	45.820	45.860	45.860	169,950
2022-02-09	46.540	47.550	46.090	46.910	46.910	181,375
2022-02-08	45.040	46.020	44.752	45.940	45.940	109,026
2022-02-07	45.490	45.780	45.010	45.040	45.040	142,039
2022-02-04	44.790	45.490	44.510	45.200	45.200	155,478
2022-02-03	45.890	46.000	44.300	44.620	44.620	162,142
2022-02-02	47.110	47.240	46.000	46.670	46.670	199,777
2022-02-01	46.150	46.490	45.610	46.360	46.360	240,153
2022-01-31	43.750	45.800	43.650	45.800	45.800	270,897
2022-01-28	42.400	43.510	41.680	43.510	43.510	403,849
2022-01-27	42.790	43.412	41.370	41.650	41.650	247,739
2022-01-26	43.370	43.660	41.610	42.140	42.140	260,184
2022-01-25	41.930	42.400	41.300	41.800	41.800	204,743
2022-01-24	41.600	42.425	40.040	42.360	42.360	532,709
2022-01-21	44.150	44.840	42.020	42.360	42.360	372,007
2022-01-20	45.360	46.000	44.520	44.620	44.620	190,646
2022-01-19	45.770	46.380	45.050	45.070	45.070	199,657
2022-01-18	47.200	47.200	45.550	45.610	45.610	339,918
2022-01-14	47.440	47.880	47.060	47.660	47.660	132,987
2022-01-13	49.370	49.870	47.500	47.720	47.720	239,260
2022-01-12	50.330	50.560	49.340	49.660	49.660	186,058
2022-01-11	49.050	49.790	48.750	49.740	49.740	231,095

← NewerPage 20 of 21 · 1,254 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.