Skip to main content
Bedford Metals Corp. (TSXV: BFM)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
-0.020 (-5.88%)
Dec 20, 2024, 10:41 AM EST

Bedford Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.330.350.310.31--8.82%218,200
Dec 19, 20240.400.400.330.34--10.53%352,600
Dec 18, 20240.430.430.380.38--13.64%480,000
Dec 17, 20240.410.440.410.44--2.22%172,500
Dec 16, 20240.450.460.440.45--4.26%133,900
Dec 13, 20240.470.470.460.47--2.08%114,100
Dec 12, 20240.490.490.470.48--2.04%104,700
Dec 11, 20240.490.490.470.49-4.26%300,700
Dec 10, 20240.520.520.450.47--9.62%912,900
Dec 9, 20240.550.550.500.52--5.45%882,900
Dec 6, 20240.520.590.520.55-5.77%222,900
Dec 5, 20240.550.550.470.52--5.45%539,200
Dec 4, 20240.560.580.550.55--3.51%117,300
Dec 3, 20240.580.580.560.57--106,000
Dec 2, 20240.590.600.560.57--3.39%114,300
Nov 29, 20240.590.610.590.59--96,300
Nov 28, 20240.630.630.590.59-1.72%143,100
Nov 27, 20240.570.610.570.58--109,400
Nov 26, 20240.600.600.580.58--3.33%58,900
Nov 25, 20240.630.630.580.60--1.64%111,200
Nov 22, 20240.630.630.600.61--3.17%171,000
Nov 21, 20240.620.630.600.63--216,600
Nov 20, 20240.630.650.630.63--1.56%114,400
Nov 19, 20240.630.660.610.64--79,500
Nov 18, 20240.670.690.640.64--1.54%49,600
Nov 15, 20240.740.740.620.65--13.33%253,700
Nov 14, 20240.570.750.550.75-31.58%475,900
Nov 13, 20240.600.600.550.57--3.39%194,500
Nov 12, 20240.600.620.550.59--9.23%472,200
Nov 11, 20240.690.690.630.65--9.72%423,700
Nov 8, 20240.730.730.700.72--2.70%171,100
Nov 7, 20240.750.760.740.74--1.33%153,700
Nov 6, 20240.750.770.750.75--3.85%118,400
Nov 5, 20240.780.780.770.78-1.30%25,400
Nov 4, 20240.770.850.740.77--581,000
Nov 1, 20240.750.770.740.77-1.32%262,600
Oct 31, 20240.780.780.740.76--3.80%121,400
Oct 30, 20240.740.790.740.79-5.33%173,600
Oct 29, 20240.790.800.750.75--1.32%90,300
Oct 28, 20240.750.790.740.76--1.30%334,800
Oct 25, 20240.780.790.760.77--2.53%218,300
Oct 24, 20240.780.820.780.79--1.25%253,800
Oct 23, 20240.820.820.790.80--1.23%300,800
Oct 22, 20240.820.830.800.81--2.41%147,300
Oct 21, 20240.820.860.800.83--1.19%138,600
Oct 18, 20240.850.890.830.84--3.45%496,800
Oct 17, 20240.870.900.850.87--2.25%291,300
Oct 16, 20240.880.910.870.89-3.49%302,000
Oct 15, 20240.860.980.850.86--3.37%620,200
Oct 11, 20240.850.900.830.89-3.49%242,800
Oct 10, 20240.770.870.770.86-10.26%718,000
Oct 9, 20240.770.800.770.78--3.70%227,100
Oct 8, 20240.800.820.780.81-2.53%186,300
Oct 7, 20240.780.810.750.79-1.28%335,600
Oct 4, 20240.800.820.700.78--1,356,500
Oct 3, 20240.750.790.700.78-4.00%832,000
Oct 2, 20240.850.880.720.75--9.64%1,425,900
Oct 1, 20240.800.860.770.83-3.75%1,229,800
Sep 30, 20240.901.030.780.80--11.11%3,089,300
Sep 27, 20241.051.060.880.90--14.29%2,490,700
Sep 26, 20241.401.471.011.05--25.00%3,336,900
Sep 25, 20241.291.791.271.40-13.82%3,628,700
Sep 24, 20240.851.260.831.23-57.69%2,618,000
Sep 23, 20240.670.790.660.78-21.88%489,900
Sep 20, 20240.640.660.630.64-1.59%241,900
Sep 19, 20240.660.660.620.63--1.56%712,700
Sep 18, 20240.600.650.530.64-4.92%887,100
Sep 17, 20240.740.740.610.61--19.74%731,800
Sep 16, 20240.810.810.720.76--5.00%655,600
Sep 13, 20240.800.880.770.80--1.23%1,175,600
Sep 12, 20240.850.850.720.81--10.00%2,984,600
Sep 11, 20240.850.900.770.90-5.88%1,950,000
Sep 10, 20241.001.000.840.85--15.00%1,802,700
Sep 9, 20241.091.090.981.00--2,373,800
Sep 6, 20241.001.080.951.00-21.95%3,276,000
Sep 5, 20241.011.170.750.82--42.66%854,000
Sep 4, 20241.661.661.391.43--15.88%756,700
Sep 3, 20241.791.801.671.70--4.49%836,300
Aug 30, 20241.821.831.761.78--1.11%342,700
Aug 29, 20241.801.851.771.80--428,400
Aug 28, 20241.901.961.751.80--5.26%838,100
Aug 27, 20242.022.021.891.90--5.00%691,800
Aug 26, 20242.082.081.992.00--0.50%1,007,100
Aug 23, 20242.022.031.982.01-0.50%508,900
Aug 22, 20242.022.061.992.00--678,700
Aug 21, 20242.002.071.992.00--1,184,000
Aug 20, 20242.012.021.992.00--0.50%495,100
Aug 19, 20242.062.061.992.01-0.50%824,300
Aug 16, 20242.032.031.992.00--0.50%713,400
Aug 15, 20242.022.021.942.01-1.01%657,500
Aug 14, 20242.052.051.991.99--2.93%525,700
Aug 13, 20242.052.072.022.05--232,900
Aug 12, 20242.132.152.032.05--0.49%656,100
Aug 9, 20241.912.061.882.06-9.57%415,400
Aug 8, 20241.951.991.861.88--6.00%592,200
Aug 7, 20242.062.061.882.00-1.01%719,000
Aug 6, 20242.122.131.961.98--8.76%615,400
Aug 2, 20242.142.172.032.17-1.88%305,300
Aug 1, 20242.192.212.112.13--2.74%243,900
Jul 31, 20242.192.212.162.19--488,700