Bessor Minerals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	47.920	48.650	46.920	48.650	48.650	274,388
2022-01-07	48.980	49.130	48.125	48.450	48.450	164,352
2022-01-06	48.500	49.110	47.910	48.680	48.680	230,622
2022-01-05	50.000	50.210	48.540	48.790	48.790	196,795
2022-01-04	51.000	51.180	49.400	50.260	50.260	265,465
2022-01-03	49.970	50.990	49.850	50.990	50.990	180,295
2021-12-31	50.340	50.340	49.815	49.970	49.970	291,418
2021-12-30	49.620	50.270	49.570	49.640	49.640	167,034
2021-12-29	49.480	49.940	49.225	49.690	49.690	269,528
2021-12-28	49.930	49.930	49.180	49.190	49.190	150,500
2021-12-27	49.480	49.930	49.290	49.720	49.720	146,323
2021-12-23	48.440	49.610	48.400	49.300	49.300	150,611
2021-12-22	47.570	48.641	47.570	48.470	48.470	186,689
2021-12-21	47.710	47.950	47.250	47.770	47.770	225,444
2021-12-20	47.540	47.900	47.000	47.300	47.300	255,194
2021-12-17	47.480	48.290	47.300	48.110	48.110	210,429
2021-12-16	49.430	49.590	47.850	47.990	47.990	310,180
2021-12-15	49.400	50.490	49.190	50.440	50.440	232,466
2021-12-14	49.820	50.070	49.150	49.430	49.430	241,933
2021-12-13	50.750	51.180	50.230	50.330	50.330	153,905
2021-12-10	51.570	51.680	50.900	51.010	51.010	106,140
2021-12-09	51.860	51.980	51.030	51.050	51.050	117,174
2021-12-08	51.580	51.705	51.350	51.650	51.650	106,319
2021-12-07	50.870	51.549	50.830	51.310	51.310	191,413
2021-12-06	49.960	49.990	49.200	49.840	49.840	181,645
2021-12-03	51.240	51.340	49.040	49.480	49.480	319,412
2021-12-02	50.960	51.370	50.640	50.880	50.880	213,623
2021-12-01	52.990	52.990	50.920	50.990	50.990	305,804
2021-11-30	52.980	53.188	52.030	52.240	52.240	153,459
2021-11-29	52.400	52.900	52.280	52.810	52.810	222,310
2021-11-26	51.800	52.112	51.520	51.850	51.850	174,406
2021-11-24	52.700	52.700	51.760	52.490	52.490	255,074
2021-11-23	53.000	53.400	52.350	52.870	52.870	256,307
2021-11-22	54.600	54.630	53.480	53.550	53.550	301,811
2021-11-19	54.830	54.980	54.330	54.350	54.350	177,362
2021-11-18	55.400	55.400	54.695	54.880	54.880	164,929
2021-11-17	55.560	55.630	54.910	55.120	55.120	150,809
2021-11-16	55.390	55.690	55.230	55.570	55.570	122,154
2021-11-15	55.510	55.510	55.020	55.200	55.200	92,862
2021-11-12	54.700	55.230	54.660	55.230	55.230	109,531
2021-11-11	54.710	54.932	54.615	54.720	54.720	95,948
2021-11-10	55.330	55.860	54.243	54.460	54.460	168,547
2021-11-09	56.000	56.100	55.400	55.780	55.780	79,648
2021-11-08	55.560	55.900	55.560	55.870	55.870	110,985
2021-11-05	55.740	55.850	55.370	55.550	55.550	80,365
2021-11-04	55.080	55.740	55.080	55.440	55.440	110,643
2021-11-03	55.080	55.100	54.662	55.080	55.080	93,512
2021-11-02	54.880	55.140	54.675	54.880	54.880	103,017
2021-11-01	54.660	54.950	54.595	54.820	54.820	130,887
2021-10-29	54.220	54.670	54.113	54.670	54.670	80,146
2021-10-28	54.070	54.526	54.070	54.500	54.500	98,866
2021-10-27	54.590	54.590	54.050	54.100	54.100	110,543
2021-10-26	54.580	54.880	54.350	54.370	54.370	158,723
2021-10-25	53.820	54.306	53.710	54.170	54.170	76,255

← NewerPage 21 of 21 · 1,254 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.