Bedford Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.29	0.29	0.28	0.28	-	-3.45%	3,000
Aug 11, 2025	0.29	0.30	0.29	0.29	-	-3.33%	28,033
Aug 8, 2025	0.29	0.31	0.29	0.30	-	3.45%	7,600
Aug 7, 2025	0.28	0.30	0.28	0.29	-	-3.33%	9,800
Aug 6, 2025	0.30	0.30	0.30	0.30	-	-	9,000
Aug 5, 2025	0.30	0.31	0.30	0.30	-	-3.23%	48,600
Aug 1, 2025	0.30	0.31	0.27	0.31	-	-	77,100
Jul 31, 2025	0.32	0.32	0.29	0.31	-	-3.13%	97,100
Jul 30, 2025	0.33	0.33	0.32	0.32	-	3.23%	8,200
Jul 29, 2025	0.31	0.32	0.31	0.31	-	-	55,500
Jul 28, 2025	0.34	0.34	0.31	0.31	-	-3.13%	23,100
Jul 25, 2025	0.31	0.32	0.31	0.32	-	3.23%	13,300
Jul 24, 2025	0.33	0.33	0.31	0.31	-	-6.06%	43,800
Jul 23, 2025	0.34	0.34	0.32	0.33	-	-	10,300
Jul 22, 2025	0.34	0.34	0.33	0.33	-	-2.94%	25,800
Jul 21, 2025	0.37	0.38	0.34	0.34	-	-5.56%	98,200
Jul 18, 2025	0.34	0.37	0.33	0.36	-	9.09%	107,100
Jul 17, 2025	0.33	0.34	0.33	0.33	-	-	30,700
Jul 16, 2025	0.34	0.34	0.32	0.33	-	3.13%	12,500
Jul 15, 2025	0.32	0.33	0.32	0.32	-	-	84,200
Jul 14, 2025	0.30	0.32	0.30	0.32	-	6.67%	11,000
Jul 11, 2025	0.31	0.31	0.30	0.30	-	-	27,300
Jul 10, 2025	0.32	0.33	0.30	0.30	-	-	185,500
Jul 9, 2025	0.33	0.33	0.30	0.30	-	-9.09%	132,400
Jul 8, 2025	0.35	0.35	0.33	0.33	-	-5.71%	75,100
Jul 7, 2025	0.37	0.37	0.34	0.35	-	-2.78%	41,300
Jul 4, 2025	0.38	0.38	0.35	0.36	-	-2.70%	111,200
Jul 3, 2025	0.35	0.38	0.34	0.37	-	8.82%	122,800
Jul 2, 2025	0.45	0.47	0.34	0.34	-	-27.66%	327,700
Jun 30, 2025	0.40	0.47	0.39	0.47	-	30.56%	674,200
Jun 27, 2025	0.28	0.37	0.28	0.36	-	28.57%	885,800
Jun 26, 2025	0.23	0.28	0.23	0.28	-	27.27%	187,300
Jun 25, 2025	0.21	0.22	0.21	0.22	-	4.76%	79,000
Jun 24, 2025	0.22	0.23	0.21	0.21	-	-8.70%	188,100
Jun 23, 2025	0.22	0.25	0.22	0.23	-	-4.17%	37,100
Jun 20, 2025	0.23	0.24	0.23	0.24	-	4.35%	17,700
Jun 19, 2025	0.25	0.25	0.23	0.23	-	-8.00%	63,000
Jun 18, 2025	0.25	0.26	0.23	0.25	-	-	103,400
Jun 17, 2025	0.26	0.26	0.25	0.25	-	-3.85%	108,900
Jun 16, 2025	0.27	0.27	0.26	0.26	-	-3.70%	32,800
Jun 13, 2025	0.27	0.27	0.26	0.27	-	-	10,100
Jun 12, 2025	0.26	0.27	0.26	0.27	-	3.85%	24,500
Jun 11, 2025	0.26	0.27	0.26	0.26	-	-3.70%	27,100
Jun 10, 2025	0.27	0.28	0.27	0.27	-	-	50,900
Jun 9, 2025	0.27	0.28	0.27	0.27	-	-3.57%	97,700
Jun 6, 2025	0.28	0.28	0.26	0.28	-	-	160,800
Jun 5, 2025	0.28	0.29	0.27	0.28	-	-	59,900
Jun 4, 2025	0.29	0.29	0.28	0.28	-	-3.45%	179,400
Jun 3, 2025	0.28	0.29	0.28	0.29	-	3.57%	41,100
Jun 2, 2025	0.28	0.30	0.28	0.28	-	-3.45%	57,200