Bedford Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.300	0.310	0.290	0.310	0.310	82,200
2025-05-14	0.310	0.310	0.300	0.300	0.300	52,600
2025-05-13	0.310	0.310	0.300	0.300	0.300	97,500
2025-05-12	0.310	0.320	0.310	0.320	0.320	15,500
2025-05-09	0.310	0.310	0.310	0.310	0.310	32,600
2025-05-08	0.320	0.320	0.310	0.310	0.310	43,900
2025-05-07	0.320	0.320	0.300	0.300	0.300	15,000
2025-05-06	0.320	0.320	0.310	0.320	0.320	67,900
2025-05-05	0.320	0.330	0.310	0.320	0.320	66,200
2025-05-02	0.310	0.320	0.310	0.320	0.320	31,600
2025-05-01	0.310	0.310	0.300	0.300	0.300	82,800
2025-04-30	0.330	0.330	0.300	0.300	0.300	57,300
2025-04-29	0.330	0.330	0.310	0.320	0.320	42,100
2025-04-28	0.310	0.330	0.310	0.330	0.330	87,700
2025-04-25	0.320	0.320	0.310	0.310	0.310	36,300
2025-04-24	0.320	0.320	0.300	0.320	0.320	194,200
2025-04-23	0.300	0.320	0.300	0.320	0.320	85,500
2025-04-22	0.320	0.320	0.300	0.300	0.300	56,100
2025-04-21	0.320	0.320	0.310	0.310	0.310	2,300
2025-04-17	0.310	0.320	0.310	0.310	0.310	21,500
2025-04-16	0.320	0.320	0.310	0.310	0.310	16,700
2025-04-15	0.350	0.360	0.320	0.320	0.320	88,900
2025-04-14	0.320	0.320	0.310	0.320	0.320	20,600
2025-04-11	0.310	0.320	0.310	0.320	0.320	55,400
2025-04-10	0.310	0.330	0.300	0.330	0.330	58,400
2025-04-09	0.290	0.300	0.290	0.300	0.300	17,500
2025-04-08	0.300	0.310	0.300	0.300	0.300	44,200
2025-04-07	0.300	0.320	0.300	0.310	0.310	125,600
2025-04-04	0.310	0.330	0.310	0.310	0.310	12,700
2025-04-03	0.330	0.330	0.320	0.320	0.320	8,500
2025-04-02	0.320	0.330	0.310	0.330	0.330	158,800
2025-04-01	0.310	0.320	0.300	0.320	0.320	28,700
2025-03-31	0.310	0.320	0.300	0.310	0.310	81,200
2025-03-28	0.330	0.330	0.310	0.310	0.310	15,400
2025-03-27	0.310	0.310	0.310	0.310	0.310	1,100
2025-03-26	0.350	0.350	0.310	0.330	0.330	45,200
2025-03-25	0.340	0.350	0.320	0.330	0.330	175,500
2025-03-24	0.340	0.360	0.340	0.350	0.350	73,100
2025-03-21	0.350	0.350	0.350	0.350	0.350	3,900
2025-03-20	0.360	0.370	0.340	0.370	0.370	34,900
2025-03-19	0.360	0.370	0.350	0.360	0.360	16,600
2025-03-18	0.350	0.350	0.340	0.350	0.350	29,100
2025-03-17	0.370	0.370	0.350	0.360	0.360	26,400
2025-03-14	0.340	0.380	0.340	0.380	0.380	30,700
2025-03-13	0.340	0.370	0.340	0.350	0.350	15,800
2025-03-12	0.370	0.370	0.340	0.340	0.340	30,300
2025-03-11	0.340	0.350	0.340	0.350	0.350	31,200
2025-03-10	0.380	0.390	0.340	0.340	0.340	90,300
2025-03-07	0.380	0.400	0.380	0.390	0.390	14,500
2025-03-06	0.390	0.390	0.390	0.390	0.390	6,100
2025-03-05	0.400	0.410	0.390	0.390	0.390	10,900
2025-03-04	0.390	0.410	0.370	0.400	0.400	138,300
2025-03-03	0.390	0.400	0.390	0.390	0.390	28,700
2025-02-28	0.410	0.410	0.390	0.390	0.390	49,600
2025-02-27	0.410	0.410	0.390	0.410	0.410	16,000
2025-02-26	0.400	0.420	0.400	0.400	0.400	40,700
2025-02-25	0.400	0.400	0.380	0.390	0.390	10,400
2025-02-24	0.390	0.390	0.390	0.390	0.390	18,400
2025-02-21	0.420	0.420	0.390	0.390	0.390	55,100
2025-02-20	0.420	0.440	0.410	0.410	0.410	63,300

← NewerPage 7 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.