Diversified Royalty Corp. (BEVFF)
OTCMKTS · Delayed Price · Currency is USD
2.970
+0.050 (1.71%)
At close: Sep 3, 2026
BEVFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 1.71% | 1,711 |
| Sep 1, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -1.02% | 2,175 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | 0.68% | 118,734 |
| Aug 28, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 82,421 |
| Aug 27, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 2.08% | 50,712 |
| Aug 26, 2026 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -1.37% | 2,460 |
| Aug 25, 2026 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -0.19% | 2,172 |
| Aug 24, 2026 | 2.93 | 3.04 | 2.93 | 2.94 | 2.94 | -1.53% | 101,998 |
| Aug 21, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | 0.74% | 101,045 |
| Aug 20, 2026 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | 0.65% | 2,499 |
| Aug 19, 2026 | 2.88 | 2.99 | 2.88 | 2.94 | 2.94 | 0.20% | 174,644 |
| Aug 18, 2026 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | 0.27% | 61,829 |
| Aug 17, 2026 | 2.92 | 2.93 | 2.90 | 2.93 | 2.93 | 0.38% | 211,077 |
| Aug 14, 2026 | 3.00 | 3.00 | 2.85 | 2.92 | 2.92 | 0.07% | 10,275 |
| Aug 13, 2026 | 3.17 | 3.19 | 2.93 | 2.93 | 2.91 | -11.35% | 30,422 |
| Aug 12, 2026 | 3.29 | 3.31 | 3.29 | 3.31 | 3.29 | 0.29% | 3,599 |
| Aug 11, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.28 | 0.47% | 2,620 |
| Aug 10, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.26 | -0.82% | 3,141 |
| Aug 7, 2026 | 3.28 | 3.34 | 3.28 | 3.31 | 3.29 | 0.21% | 2,997,348 |
| Aug 6, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.28 | -0.90% | 14,160 |
| Aug 5, 2026 | 3.35 | 3.36 | 3.33 | 3.33 | 3.31 | 0.53% | 28,680 |
| Aug 4, 2026 | 3.29 | 3.31 | 3.29 | 3.31 | 3.29 | 2.24% | 7,611 |
| Aug 3, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.22 | -0.31% | 682 |
| Jul 31, 2026 | 3.28 | 3.28 | 3.25 | 3.25 | 3.23 | -1.22% | 38,457 |
| Jul 30, 2026 | 3.28 | 3.30 | 3.28 | 3.29 | 3.27 | 0.30% | 3,106 |
| Jul 29, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.26 | 0.92% | 8,758 |
| Jul 28, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.23 | 1.25% | 66,024 |
| Jul 27, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.19 | 0.63% | 10,557 |
| Jul 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.17 | 0.31% | 3,913 |
| Jul 23, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.16 | -0.81% | 30,546 |
| Jul 22, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.19 | 0.09% | 5,603 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 1.63% | 5,577 |
| Jul 20, 2026 | 3.25 | 3.28 | 3.15 | 3.15 | 3.13 | -1.20% | 20,646 |
| Jul 17, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.17 | -0.68% | 107,953 |
| Jul 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.19 | 0.31% | 57,759 |
| Jul 15, 2026 | 3.15 | 3.23 | 3.15 | 3.20 | 3.18 | -0.03% | 2,726,939 |
| Jul 14, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.18 | 0.56% | 20,728 |
| Jul 13, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.17 | -1.51% | 27,239 |
| Jul 10, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.22 | -0.28% | 3,444 |
| Jul 9, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.22 | 0.62% | 915 |
| Jul 8, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.20 | -0.03% | 2,524,807 |
| Jul 7, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.21 | -1.95% | 83,654 |
| Jul 6, 2026 | 2.42 | 3.41 | 2.42 | 3.31 | 3.27 | -1.33% | 185,870 |
| Jul 2, 2026 | 3.43 | 3.43 | 3.33 | 3.35 | 3.31 | 0.75% | 75,496 |
| Jul 1, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.29 | 1.68% | 1,835 |
| Jun 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | -0.14% | 225,620 |
| Jun 29, 2026 | 3.28 | 3.29 | 3.28 | 3.28 | 3.24 | -0.16% | 184,616 |
| Jun 26, 2026 | 3.33 | 3.33 | 3.28 | 3.28 | 3.24 | -5.20% | 239,193 |
| Jun 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | 1.32% | 10,356 |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -1.36% | 11,799 |