Bedford Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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