Bessor Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	0.03	0.04	0.03	0.04	0.04	-	330,500
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-	2,164
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-	4,000
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	2,200
Dec 29, 2025	0.04	0.04	0.03	0.03	0.03	-25.00%	15,000
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	33.33%	2,000
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	-	3,900
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	-25.00%	2,000
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	-	51,234
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	60.00%	165,000
Nov 17, 2025	0.03	0.03	0.03	0.03	0.03	-28.57%	6,000
Nov 14, 2025	0.04	0.04	0.04	0.04	0.04	40.00%	1,000
Nov 6, 2025	0.04	0.04	0.03	0.03	0.03	-28.57%	9,571
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	40.00%	3,610
Oct 27, 2025	0.03	0.03	0.03	0.03	0.03	-	21,000
Oct 23, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	100,000
Oct 21, 2025	0.04	0.04	0.03	0.03	0.03	-	256,716
Oct 17, 2025	0.03	0.03	0.03	0.03	0.03	-14.29%	10,000
Oct 15, 2025	0.04	0.04	0.04	0.04	0.04	-22.22%	21,000
Oct 14, 2025	0.04	0.05	0.04	0.05	0.05	28.57%	50,000
Oct 10, 2025	0.04	0.05	0.04	0.04	0.04	-12.50%	30,000
Oct 9, 2025	0.04	0.04	0.04	0.04	0.04	-11.11%	25,000
Oct 8, 2025	0.05	0.05	0.05	0.05	0.05	-	5,000
Oct 7, 2025	0.04	0.05	0.04	0.05	0.05	28.57%	70,000
Oct 6, 2025	0.04	0.04	0.04	0.04	0.04	40.00%	11,000
Oct 2, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	14,000
Oct 1, 2025	0.03	0.03	0.03	0.03	0.03	-	1,000
Sep 29, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	1,900
Sep 12, 2025	0.03	0.03	0.03	0.03	0.03	-	14,000
Sep 11, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	14,000
Sep 10, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	18,000
Aug 28, 2025	0.03	0.03	0.03	0.03	0.03	-	1,800
Aug 27, 2025	0.03	0.03	0.03	0.03	0.03	-	2,000
Aug 18, 2025	0.03	0.03	0.03	0.03	0.03	-	1,000