Bedford Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.28	0.28	0.26	0.28	-	-1.79%	160,770
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
May 30, 2025	0.29	0.30	0.29	0.29	-	-	23,100
May 29, 2025	0.28	0.30	0.28	0.29	-	-3.33%	231,500
May 28, 2025	0.30	0.30	0.30	0.30	-	-3.23%	25,400
May 27, 2025	0.30	0.31	0.28	0.31	-	3.33%	60,800
May 26, 2025	0.31	0.31	0.30	0.30	-	-	22,600
May 23, 2025	0.28	0.30	0.28	0.30	-	7.14%	143,300
May 22, 2025	0.29	0.29	0.28	0.28	-	-6.67%	61,000
May 21, 2025	0.30	0.30	0.29	0.30	-	-	84,000
May 20, 2025	0.31	0.31	0.30	0.30	-	-3.23%	37,400
May 16, 2025	0.30	0.31	0.30	0.31	-	-	25,400
May 15, 2025	0.30	0.31	0.29	0.31	-	3.33%	82,200
May 14, 2025	0.31	0.31	0.30	0.30	-	-	52,600
May 13, 2025	0.31	0.31	0.30	0.30	-	-6.25%	97,500
May 12, 2025	0.31	0.32	0.31	0.32	-	3.23%	15,500
May 9, 2025	0.31	0.31	0.31	0.31	-	-	32,600
May 8, 2025	0.32	0.32	0.31	0.31	-	3.33%	43,900
May 7, 2025	0.32	0.32	0.30	0.30	-	-6.25%	15,000
May 6, 2025	0.32	0.32	0.31	0.32	-	-	67,900
May 5, 2025	0.32	0.33	0.31	0.32	-	-	66,200
May 2, 2025	0.31	0.32	0.31	0.32	-	6.67%	31,600
May 1, 2025	0.31	0.31	0.30	0.30	-	-	82,800
Apr 30, 2025	0.33	0.33	0.30	0.30	-	-6.25%	57,300
Apr 29, 2025	0.33	0.33	0.31	0.32	-	-3.03%	42,100
Apr 28, 2025	0.31	0.33	0.31	0.33	-	6.45%	87,700
Apr 25, 2025	0.32	0.32	0.31	0.31	-	-3.13%	36,300
Apr 24, 2025	0.32	0.32	0.30	0.32	-	-	194,200
Apr 23, 2025	0.30	0.32	0.30	0.32	-	6.67%	85,500
Apr 22, 2025	0.32	0.32	0.30	0.30	-	-3.23%	56,100
Apr 21, 2025	0.32	0.32	0.31	0.31	-	-	2,300
Apr 17, 2025	0.31	0.32	0.31	0.31	-	-	21,500
Apr 16, 2025	0.32	0.32	0.31	0.31	-	-3.13%	16,700
Apr 15, 2025	0.35	0.36	0.32	0.32	-	-	88,900
Apr 14, 2025	0.32	0.32	0.31	0.32	-	-	20,600
Apr 11, 2025	0.31	0.32	0.31	0.32	-	-3.03%	55,400
Apr 10, 2025	0.31	0.33	0.30	0.33	-	10.00%	58,400
Apr 9, 2025	0.29	0.30	0.29	0.30	-	-	17,500
Apr 8, 2025	0.30	0.31	0.30	0.30	-	-3.23%	44,200
Apr 7, 2025	0.30	0.32	0.30	0.31	-	-	125,600
Apr 4, 2025	0.31	0.33	0.31	0.31	-	-3.13%	12,700
Apr 3, 2025	0.33	0.33	0.32	0.32	-	-3.03%	8,500
Apr 2, 2025	0.32	0.33	0.31	0.33	-	3.13%	158,800
Apr 1, 2025	0.31	0.32	0.30	0.32	-	3.23%	28,700
Mar 31, 2025	0.31	0.32	0.30	0.31	-	-	81,200
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