Bedford Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.290	0.300	0.280	0.290	0.290	28,000
2025-08-08	0.290	0.310	0.290	0.300	0.300	7,600
2025-08-07	0.280	0.300	0.280	0.290	0.290	9,800
2025-08-06	0.300	0.300	0.300	0.300	0.300	9,000
2025-08-05	0.300	0.310	0.300	0.300	0.300	48,600
2025-08-01	0.300	0.310	0.270	0.310	0.310	77,100
2025-07-31	0.320	0.320	0.290	0.310	0.310	97,100
2025-07-30	0.330	0.330	0.320	0.320	0.320	8,200
2025-07-29	0.310	0.320	0.310	0.310	0.310	55,500
2025-07-28	0.340	0.340	0.310	0.310	0.310	23,100
2025-07-25	0.310	0.320	0.310	0.320	0.320	13,300
2025-07-24	0.330	0.330	0.310	0.310	0.310	43,800
2025-07-23	0.340	0.340	0.320	0.330	0.330	10,300
2025-07-22	0.340	0.340	0.330	0.330	0.330	25,800
2025-07-21	0.370	0.380	0.340	0.340	0.340	98,200
2025-07-18	0.340	0.370	0.330	0.360	0.360	107,100
2025-07-17	0.330	0.340	0.330	0.330	0.330	30,700
2025-07-16	0.340	0.340	0.320	0.330	0.330	12,500
2025-07-15	0.320	0.330	0.320	0.320	0.320	84,200
2025-07-14	0.300	0.320	0.300	0.320	0.320	11,000
2025-07-11	0.310	0.310	0.300	0.300	0.300	27,300
2025-07-10	0.320	0.330	0.300	0.300	0.300	185,500
2025-07-09	0.330	0.330	0.300	0.300	0.300	132,400
2025-07-08	0.350	0.350	0.330	0.330	0.330	75,100
2025-07-07	0.370	0.370	0.340	0.350	0.350	41,300
2025-07-04	0.380	0.380	0.350	0.360	0.360	111,200
2025-07-03	0.350	0.380	0.340	0.370	0.370	122,800
2025-07-02	0.450	0.470	0.340	0.340	0.340	327,700
2025-06-30	0.400	0.470	0.390	0.470	0.470	674,200
2025-06-27	0.280	0.370	0.280	0.360	0.360	885,800
2025-06-26	0.230	0.280	0.230	0.280	0.280	187,300
2025-06-25	0.210	0.220	0.210	0.220	0.220	79,000
2025-06-24	0.220	0.230	0.210	0.210	0.210	188,100
2025-06-23	0.220	0.250	0.220	0.230	0.230	37,100
2025-06-20	0.230	0.240	0.230	0.240	0.240	17,700
2025-06-19	0.250	0.250	0.230	0.230	0.230	63,000
2025-06-18	0.250	0.260	0.230	0.250	0.250	103,400
2025-06-17	0.260	0.260	0.250	0.250	0.250	108,900
2025-06-16	0.270	0.270	0.260	0.260	0.260	32,800
2025-06-13	0.270	0.270	0.260	0.270	0.270	10,100
2025-06-12	0.260	0.270	0.260	0.270	0.270	24,500
2025-06-11	0.260	0.270	0.260	0.260	0.260	27,100
2025-06-10	0.270	0.280	0.270	0.270	0.270	50,900
2025-06-09	0.270	0.280	0.270	0.270	0.270	97,700
2025-06-06	0.280	0.280	0.260	0.280	0.280	160,800
2025-06-05	0.280	0.290	0.270	0.280	0.280	59,900
2025-06-04	0.290	0.290	0.280	0.280	0.280	179,400
2025-06-03	0.280	0.290	0.280	0.290	0.290	41,100
2025-06-02	0.280	0.300	0.280	0.280	0.280	57,200
2025-05-30	0.290	0.300	0.290	0.290	0.290	23,100
2025-05-29	0.280	0.300	0.280	0.290	0.290	231,500
2025-05-28	0.300	0.300	0.300	0.300	0.300	25,400
2025-05-27	0.300	0.310	0.280	0.310	0.310	60,800
2025-05-26	0.310	0.310	0.300	0.300	0.300	22,600
2025-05-23	0.280	0.300	0.280	0.300	0.300	143,300
2025-05-22	0.290	0.290	0.280	0.280	0.280	61,000
2025-05-21	0.300	0.300	0.290	0.300	0.300	84,000
2025-05-20	0.310	0.310	0.300	0.300	0.300	37,400
2025-05-16	0.300	0.310	0.300	0.310	0.310	25,400
2025-05-15	0.300	0.310	0.290	0.310	0.310	82,200

← NewerPage 6 of 21 · 1,260 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.