Diversified Royalty Corp. (BEVFF)
OTCMKTS · Delayed Price · Currency is USD
3.280
-0.180 (-5.20%)
At close: Jun 26, 2026
BEVFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -5.20% | 10,894 |
| Jun 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.32% | 10,356 |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.36% | 11,799 |
| Jun 23, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.64% | 11,629 |
| Jun 22, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | -1.66% | 23,260 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.62% | 474 |
| Jun 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.16% | 121 |
| Jun 16, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | -0.25% | 1,404,190 |
| Jun 15, 2026 | 3.39 | 3.42 | 3.38 | 3.39 | 3.39 | 1.50% | 1,860 |
| Jun 12, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.34 | 0.73% | 3,879 |
| Jun 11, 2026 | 3.41 | 3.41 | 3.30 | 3.33 | 3.31 | -0.87% | 14,884 |
| Jun 10, 2026 | 3.41 | 3.41 | 3.36 | 3.36 | 3.34 | -1.47% | 16,870 |
| Jun 9, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.39 | -0.06% | 15,342 |
| Jun 8, 2026 | 3.41 | 3.44 | 3.40 | 3.41 | 3.39 | 1.09% | 61,565 |
| Jun 5, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.36 | 0.46% | 5,993 |
| Jun 4, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.34 | -1.12% | 480 |
| Jun 3, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.38 | -1.51% | 2,978 |
| Jun 2, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.43 | -0.58% | 3,280 |
| Jun 1, 2026 | 3.55 | 3.55 | 3.47 | 3.47 | 3.45 | -1.98% | 4,493 |
| May 29, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.52 | -0.03% | 9,523 |
| May 28, 2026 | 3.54 | 3.55 | 3.53 | 3.54 | 3.52 | 0.88% | 17,096 |
| May 27, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.49 | 1.15% | 3,010 |
| May 26, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.45 | -1.36% | 2,459 |
| May 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | -0.54% | 65,678 |
| May 21, 2026 | 3.51 | 3.55 | 3.51 | 3.54 | 3.52 | 1.06% | 44,976 |
| May 20, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.48 | 3.61% | 9,144 |
| May 19, 2026 | 3.20 | 3.42 | 3.20 | 3.38 | 3.36 | 7.37% | 7,984 |
| May 18, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | -0.13% | 685 |
| May 15, 2026 | 3.32 | 3.32 | 3.05 | 3.15 | 3.13 | 1.26% | 49,746 |
| May 14, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.09 | 0.07% | 30,764 |
| May 13, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.09 | -0.58% | 51,356 |
| May 12, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.11 | -0.19% | 2,810 |
| May 11, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.12 | -0.63% | 23,375 |
| May 8, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.14 | -0.06% | 9,347 |
| May 7, 2026 | 3.16 | 3.18 | 3.15 | 3.17 | 3.14 | 0.06% | 7,758 |
| May 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.14 | 0.96% | 420 |
| May 5, 2026 | 3.12 | 3.19 | 3.12 | 3.14 | 3.11 | 0.64% | 3,383 |
| May 4, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | 3.09 | -1.61% | 3,376 |
| May 1, 2026 | 3.15 | 3.18 | 3.14 | 3.17 | 3.14 | 1.37% | 15,476 |
| Apr 30, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.09 | 1.96% | 101 |
| Apr 29, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.04 | -0.39% | 12,471 |
| Apr 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | -0.96% | 345 |
| Apr 27, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.08 | -0.66% | 2,400 |
| Apr 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.10 | -0.04% | 818 |
| Apr 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.10 | 0.35% | 389 |
| Apr 21, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.09 | -1.86% | 2,175 |
| Apr 20, 2026 | 3.57 | 3.62 | 3.13 | 3.18 | 3.15 | 0.12% | 7,564 |
| Apr 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | 0.83% | 1,112 |
| Apr 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.12 | 0.25% | 267 |
| Apr 15, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.11 | 0.13% | 1,818 |