Bedford Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.31	0.32	0.30	0.31	-	-1.61%	69,928
Mar 28, 2025	0.33	0.33	0.31	0.31	-	-	15,400
Mar 27, 2025	0.31	0.31	0.31	0.31	-	-6.06%	1,100
Mar 26, 2025	0.35	0.35	0.31	0.33	-	-	45,200
Mar 25, 2025	0.34	0.35	0.32	0.33	-	-5.71%	175,500
Mar 24, 2025	0.34	0.36	0.34	0.35	-	-	73,100
Mar 21, 2025	0.35	0.35	0.35	0.35	-	-5.41%	3,900
Mar 20, 2025	0.36	0.37	0.34	0.37	-	2.78%	34,900
Mar 19, 2025	0.36	0.37	0.35	0.36	-	2.86%	16,600
Mar 18, 2025	0.35	0.35	0.34	0.35	-	-2.78%	29,100
Mar 17, 2025	0.37	0.37	0.35	0.36	-	-5.26%	26,400
Mar 14, 2025	0.34	0.38	0.34	0.38	-	8.57%	30,700
Mar 13, 2025	0.34	0.37	0.34	0.35	-	2.94%	15,800
Mar 12, 2025	0.37	0.37	0.34	0.34	-	-2.86%	30,300
Mar 11, 2025	0.34	0.35	0.34	0.35	-	2.94%	31,200
Mar 10, 2025	0.38	0.39	0.34	0.34	-	-12.82%	90,300
Mar 7, 2025	0.38	0.40	0.38	0.39	-	-	14,500
Mar 6, 2025	0.39	0.39	0.39	0.39	-	-	6,100
Mar 5, 2025	0.40	0.41	0.39	0.39	-	-2.50%	10,900
Mar 4, 2025	0.39	0.41	0.37	0.40	-	2.56%	138,300
Mar 3, 2025	0.39	0.40	0.39	0.39	-	-	28,700
Feb 28, 2025	0.41	0.41	0.39	0.39	-	-4.88%	49,600
Feb 27, 2025	0.41	0.41	0.39	0.41	-	2.50%	16,000
Feb 26, 2025	0.40	0.42	0.40	0.40	-	2.56%	40,700
Feb 25, 2025	0.40	0.40	0.38	0.39	-	-	10,400
Feb 24, 2025	0.39	0.39	0.39	0.39	-	-	18,400
Feb 21, 2025	0.42	0.42	0.39	0.39	-	-4.88%	55,100
Feb 20, 2025	0.42	0.44	0.41	0.41	-	-	63,300
Feb 19, 2025	0.41	0.41	0.40	0.41	-	-	20,600
Feb 18, 2025	0.42	0.43	0.41	0.41	-	-	45,300
Feb 14, 2025	0.43	0.43	0.41	0.41	-	-6.82%	30,200
Feb 13, 2025	0.44	0.44	0.43	0.44	-	4.76%	7,200
Feb 12, 2025	0.41	0.44	0.41	0.42	-	2.44%	23,100
Feb 11, 2025	0.42	0.46	0.41	0.41	-	-	103,200
Feb 10, 2025	0.43	0.43	0.41	0.41	-	-6.82%	59,200
Feb 7, 2025	0.43	0.46	0.42	0.44	-	10.00%	138,800
Feb 6, 2025	0.41	0.41	0.40	0.40	-	-4.76%	77,800
Feb 5, 2025	0.41	0.42	0.41	0.42	-	-	2,700
Feb 4, 2025	0.40	0.42	0.40	0.42	-	-2.33%	13,200
Feb 3, 2025	0.40	0.43	0.39	0.43	-	-	73,700
Jan 31, 2025	0.42	0.43	0.42	0.43	-	-	15,900
Jan 30, 2025	0.44	0.44	0.43	0.43	-	-2.27%	4,800
Jan 29, 2025	0.44	0.44	0.43	0.44	-	-	25,500
Jan 28, 2025	0.44	0.44	0.43	0.44	-	-	32,500
Jan 27, 2025	0.43	0.45	0.43	0.44	-	-2.22%	39,800
Jan 24, 2025	0.45	0.45	0.44	0.45	-	-	21,500
Jan 23, 2025	0.45	0.46	0.45	0.45	-	-6.25%	11,100
Jan 22, 2025	0.47	0.48	0.47	0.48	-	4.35%	21,300
Jan 21, 2025	0.47	0.47	0.45	0.46	-	2.22%	6,200
Jan 20, 2025	0.44	0.45	0.44	0.45	-	-	70,200