Dark

BFM
BEDFORD METALS CORP
stock CVE

Inactive

Aug 2, 2024

2.17CAD+1.878%(+0.04)305,250

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.1400	2.1700	2.0300	2.1700	+1.878%	305,250	0.000%
2024-08-01	2.1900	2.2100	2.1100	2.1300	-2.740%	243,900	+1.878%
2024-07-31	2.1900	2.2100	2.1600	2.1900	0.000%	488,740	-0.913%
2024-07-30	2.2200	2.2300	2.1900	2.1900	-0.455%	287,710	-0.913%
2024-07-29	2.2300	2.2500	2.1900	2.2000	0.000%	673,936	-1.364%
2024-07-26	2.2100	2.2600	2.1900	2.2000	0.000%	386,472	-1.364%
2024-07-25	2.2200	2.2300	2.1800	2.2000	-0.901%	586,320	-1.364%
2024-07-24	2.2600	2.2900	2.2100	2.2200	-1.333%	919,716	-2.252%
2024-07-23	2.1500	2.2600	2.1300	2.2500	+5.140%	399,182	-3.556%
2024-07-22	2.2000	2.2000	2.1200	2.1400	-2.283%	774,180	+1.402%
2024-07-19	2.2100	2.2100	2.1700	2.1900	0.000%	380,448	-0.913%
2024-07-18	2.2000	2.2200	2.1600	2.1900	+0.459%	552,426	-0.913%
2024-07-17	2.2700	2.2800	2.1700	2.1800	-3.111%	387,931	-0.459%
2024-07-16	2.2900	2.2900	2.2200	2.2500	-0.881%	694,055	-3.556%
2024-07-15	2.3000	2.3200	2.2600	2.2700	-0.439%	1,055,276	-4.405%
2024-07-12	2.2700	2.2900	2.2600	2.2800	+1.333%	1,442,905	-4.825%
2024-07-11	2.2600	2.2800	2.2200	2.2500	0.000%	1,116,858	-3.556%
2024-07-10	2.1700	2.2500	2.1600	2.2500	+4.651%	1,208,879	-3.556%
2024-07-09	2.1000	2.1500	2.0500	2.1500	+2.871%	354,824	+0.930%
2024-07-08	2.1500	2.1700	2.0500	2.0900	0.000%	1,147,678	+3.828%
2024-07-05	2.0200	2.1500	2.0000	2.0900	+6.091%	679,744	+3.828%
2024-07-04	1.7500	2.0300	1.6200	1.9700	+6.486%	767,264	+10.152%
2024-07-03	2.0900	2.1000	1.6200	1.8500	-11.483%	1,144,036	+17.297%
2024-07-02	2.1600	2.1600	2.0800	2.0900	-2.791%	667,554	+3.828%
2024-06-28	2.1700	2.1700	2.1300	2.1500	0.000%	246,248	+0.930%
2024-06-27	2.1700	2.1800	2.1500	2.1500	0.000%	330,293	+0.930%
2024-06-26	2.1800	2.2000	2.1400	2.1500	-1.376%	690,791	+0.930%
2024-06-25	2.1800	2.1800	2.1700	2.1800	0.000%	485,348	-0.459%
2024-06-24	2.1800	2.2000	2.1600	2.1800	+1.395%	955,987	-0.459%
2024-06-21	2.2100	2.2300	2.1400	2.1500	-1.376%	1,149,315	+0.930%
2024-06-20	2.2000	2.2400	2.1500	2.1800	-0.909%	635,272	-0.459%
2024-06-19	2.1700	2.2000	2.1200	2.2000	+1.852%	508,381	-1.364%
2024-06-18	2.1800	2.1800	2.1100	2.1600	+0.465%	397,711	+0.463%
2024-06-17	2.1800	2.1800	2.1500	2.1500	0.000%	853,453	+0.930%
2024-06-14	2.2200	2.2400	2.1400	2.1500	-1.826%	692,712	+0.930%
2024-06-13	2.2200	2.2700	2.1600	2.1900	-0.455%	677,658	-0.913%
2024-06-12	2.2500	2.2500	2.1700	2.2000	0.000%	712,855	-1.364%
2024-06-11	2.2200	2.3000	2.2000	2.2000	+0.457%	836,328	-1.364%
2024-06-10	2.2200	2.2400	2.1900	2.1900	-0.455%	1,178,665	-0.913%
2024-06-07	2.1400	2.2000	2.1100	2.2000	+3.774%	533,700	-1.364%
2024-06-06	2.2100	2.2100	2.0900	2.1200	-3.636%	1,014,346	+2.358%
2024-06-05	2.2000	2.2100	2.1900	2.2000	+0.917%	547,680	-1.364%
2024-06-04	2.1500	2.1800	2.1500	2.1800	+1.869%	529,452	-0.459%
2024-06-03	2.1900	2.2000	2.1400	2.1400	-1.835%	1,157,498	+1.402%
2024-05-31	2.2000	2.2100	2.1800	2.1800	-0.457%	876,449	-0.459%
2024-05-30	2.2000	2.2000	2.1800	2.1900	-0.455%	234,417	-0.913%
2024-05-29	2.1600	2.2000	2.1200	2.2000	+3.774%	501,551	-1.364%
2024-05-28	2.1500	2.1500	2.0900	2.1200	-0.469%	865,135	+2.358%
2024-05-27	2.1500	2.1600	2.1300	2.1300	-0.467%	1,444,748	+1.878%
2024-05-24	2.1400	2.1800	2.1200	2.1400	+2.392%	1,179,310	+1.402%
2024-05-23	2.0900	2.1100	2.0200	2.0900	+0.966%	768,414	+3.828%
2024-05-22	2.1200	2.1400	2.0700	2.0700	-1.429%	1,089,930	+4.831%
2024-05-21	2.1200	2.1200	2.0600	2.1000	+0.962%	2,100,507	+3.333%
2024-05-17	2.0200	2.0800	1.9900	2.0800	+4.000%	370,719	+4.327%
2024-05-16	2.0200	2.0300	1.9900	2.0000	0.000%	483,546	+8.500%
2024-05-15	2.0300	2.0300	1.9200	2.0000	-0.990%	239,258	+8.500%
2024-05-14	2.0300	2.0500	2.0000	2.0200	+0.498%	181,143	+7.426%
2024-05-13	2.0300	2.1000	2.0000	2.0100	0.000%	463,060	+7.960%
2024-05-10	2.0200	2.0300	1.9200	2.0100	+0.500%	625,564	+7.960%
2024-05-09	2.0000	2.0100	1.9700	2.0000	+0.503%	469,864	+8.500%
2024-05-08	2.0000	2.0500	1.9800	1.9900	-0.500%	670,320	+9.045%
2024-05-07	1.9500	2.0000	1.8900	2.0000	+2.564%	572,886	+8.500%
2024-05-06	1.9600	1.9900	1.9300	1.9500	+2.632%	1,152,351	+11.282%
2024-05-02	1.8600	1.9000	1.8600	1.9000	+6.742%	1,335,887	+14.211%
2024-05-01	1.7800	1.7800	1.7500	1.7800	0.000%	176,048	+21.910%
2024-04-30	1.7700	1.7800	1.7500	1.7800	+0.565%	441,197	+21.910%
2024-04-29	1.7600	1.7700	1.7000	1.7700	+7.273%	1,015,328	+22.599%
2024-04-26	1.6000	1.6700	1.5900	1.6500	+3.125%	229,604	+31.515%
2024-04-25	1.6000	1.6000	1.5500	1.6000	0.000%	132,793	+35.625%
2024-04-24	1.6000	1.6000	1.5500	1.6000	+7.383%	100,862	+35.625%
2024-04-23	1.5000	1.5000	1.3800	1.4900	+3.472%	935,416	+45.638%
2024-04-22	1.4000	2.3000	1.3500	1.4400	+2.857%	566,594	+50.694%
2024-04-19	1.3700	1.4000	1.3700	1.4000	+2.190%	56,625	+55.000%
2024-04-18	1.3500	1.3700	1.3500	1.3700	+1.481%	29,640	+58.394%
2024-04-17	1.3300	1.3500	1.3300	1.3500	0.000%	17,372	+60.741%
2024-04-16	1.3500	1.3500	1.3500	1.3500	0.000%	3,634	+60.741%
2024-04-15	1.3000	1.3500	1.2800	1.3500	+8.000%	22,898	+60.741%
2024-04-12	1.2400	1.2900	1.2400	1.2500	+4.167%	263,560	+73.600%
2024-04-11	1.1500	1.2100	1.1500	1.2000	+5.263%	349,500	+80.833%
2024-04-10	1.1500	1.1700	1.1400	1.1400	-0.870%	354,494	+90.351%
2024-04-09	1.1200	1.1500	1.1100	1.1500	+3.604%	144,351	+88.696%
2024-04-04	1.1100	1.1100	1.1100	1.1100	0.000%	2,300	+95.495%
2024-04-02	1.1000	1.1100	1.1000	1.1100	+0.909%	13,100	+95.495%
2024-04-01	1.0500	1.1000	1.0500	1.1000	+4.762%	6,900	+97.273%
2024-03-28	1.0900	1.0900	1.0500	1.0500	0.000%	4,550	+106.667%
2024-03-27	1.0900	1.0900	1.0500	1.0500	-3.670%	20,200	+106.667%
2024-03-26	1.0200	1.0900	1.0200	1.0900	+6.863%	6,000	+99.083%
2024-03-25	1.0200	1.0200	1.0200	1.0200	-0.971%	3,800	+112.745%
2024-03-22	1.0300	1.0300	1.0300	1.0300	+0.980%	15,005	+110.680%
2024-03-21	1.0200	1.0200	1.0200	1.0200	-2.857%	9,700	+112.745%
2024-03-20	1.0600	1.0600	1.0500	1.0500	0.000%	3,225	+106.667%
2024-03-19	1.0500	1.0500	1.0500	1.0500	-0.943%	8,170	+106.667%
2024-03-15	1.0500	1.0600	1.0500	1.0600	+3.922%	5,653	+104.717%
2024-03-14	0.9600	1.0200	0.9600	1.0200	+6.250%	3,090	+112.745%
2024-03-13	0.9500	0.9700	0.9500	0.9600	0.000%	3,342	+126.042%
2024-03-12	0.9600	0.9600	0.9600	0.9600	-1.031%	1,031	+126.042%
2024-03-11	0.9800	0.9800	0.9700	0.9700	+18.293%	15,100	+123.711%
2024-03-06	0.8200	0.8200	0.8200	0.8200	+2.500%	2,604	+164.634%
2024-03-05	0.7300	0.8000	0.7200	0.8000	0.000%	35,290	+171.250%
2024-03-04	0.8000	0.8000	0.8000	0.8000	0.000%	2,000	+171.250%
2024-03-01	0.7500	0.8000	0.7500	0.8000	+11.111%	3,700	+171.250%
2024-02-29	0.7200	0.7200	0.7200	0.7200	+2.857%	2,004	+201.389%
2024-02-28	0.7000	0.7000	0.7000	0.7000	+7.692%	1,000	+210.000%
2024-02-26	0.6500	0.6500	0.6500	0.6500	0.000%	2,500	+233.846%
2024-02-23	0.6500	0.6500	0.6500	0.6500	+8.333%	3,500	+233.846%
2024-02-20	0.6000	0.6000	0.6000	0.6000	0.000%	7,808	+261.667%
2024-02-15	0.5500	0.6000	0.5500	0.6000	+20.000%	7,000	+261.667%
2024-02-14	0.5100	0.5100	0.5000	0.5000	0.000%	44,600	+334.000%
2024-02-13	0.5100	0.5100	0.5000	0.5000	-10.714%	9,500	+334.000%
2024-02-12	0.5600	0.5600	0.5600	0.5600	0.000%	3,000	+287.500%
2024-02-09	0.5600	0.5600	0.5600	0.5600	+24.444%	1,028	+287.500%
2024-02-08	0.4200	0.4600	0.4200	0.4500	-21.053%	40,329	+382.222%
2024-02-05	0.5800	0.5800	0.5700	0.5700	-5.000%	20,501	+280.702%
2024-02-01	0.6000	0.6000	0.6000	0.6000	+3.448%	7,000	+261.667%
2024-01-31	0.6000	0.6000	0.5800	0.5800	-17.143%	14,203	+274.138%
2024-01-26	0.7100	0.7100	0.7000	0.7000	-1.408%	62,260	+210.000%
2024-01-25	0.7000	0.7100	0.7000	0.7100	+1.429%	3,063	+205.634%
2024-01-24	0.6500	0.7000	0.6500	0.7000	+12.903%	78,000	+210.000%
2024-01-23	0.6200	0.6200	0.6200	0.6200	+3.333%	13,155	+250.000%
2024-01-18	0.6000	0.6000	0.6000	0.6000	0.000%	1,500	+261.667%
2024-01-17	0.6000	0.6900	0.6000	0.6000	0.000%	26,434	+261.667%
2024-01-16	0.6000	0.6000	0.6000	0.6000	+15.385%	5,002	+261.667%
2024-01-12	0.5000	0.5200	0.5000	0.5200	+4.000%	15,198	+317.308%
2024-01-11	0.5000	0.5000	0.5000	0.5000	0.000%	43,227	+334.000%
2024-01-10	0.5000	0.5000	0.5000	0.5000	0.000%	502	+334.000%
2024-01-05	0.5000	0.5000	0.5000	0.5000	+11.111%	500	+334.000%
2024-01-04	0.4500	0.4500	0.4500	0.4500	0.000%	808	+382.222%
2024-01-03	0.4500	0.4500	0.4500	0.4500	-9.183%	500	+382.222%
2024-01-02	0.4955	0.4955	0.4955	0.4955	-54.541%	2,321	+337.941%
2023-12-29	1.1000	1.2000	1.0900	1.0900	0.000%	16,500	+99.083%
2023-12-28	1.0900	1.1000	1.0900	1.0900	-0.909%	8,773	+99.083%
2023-12-27	1.1000	1.1000	1.1000	1.1000	+4.762%	2,336	+97.273%
2023-12-21	1.0500	1.0500	1.0500	1.0500	0.000%	1,000	+106.667%
2023-12-20	1.0500	1.0500	1.0500	1.0500	0.000%	6,300	+106.667%
2023-12-19	1.0500	1.0500	1.0500	1.0500	0.000%	4,000	+106.667%
2023-12-18	1.0600	1.0600	1.0500	1.0500	0.000%	21,600	+106.667%
2023-12-14	1.0500	1.0500	1.0500	1.0500	-3.670%	5,400	+106.667%
2023-12-12	1.0900	1.0900	1.0500	1.0900	+3.810%	9,400	+99.083%
2023-12-11	1.0500	1.0500	1.0500	1.0500	+5.000%	6,400	+106.667%
2023-12-07	1.0000	1.0000	1.0000	1.0000	-4.762%	1,100	+117.000%
2023-12-05	1.0500	1.0500	1.0500	1.0500	+3.960%	143	+106.667%
2023-12-04	0.9900	1.0500	0.9900	1.0100	+2.020%	59,660	+114.851%
2023-12-01	0.9800	0.9900	0.9800	0.9900	-5.714%	4,166	+119.192%
2023-11-30	1.0500	1.0500	1.0500	1.0500	+5.000%	1,200	+106.667%
2023-11-29	1.0000	1.0000	1.0000	1.0000	+5.263%	1,000	+117.000%
2023-11-28	0.9200	0.9500	0.9200	0.9500	+3.261%	11,011	+128.421%
2023-11-27	0.9100	0.9300	0.9100	0.9200	+1.099%	7,183	+135.870%
2023-11-24	0.9100	0.9200	0.9000	0.9100	0.000%	6,021	+138.462%
2023-11-22	0.9100	0.9100	0.9100	0.9100	-2.151%	2,891	+138.462%
2023-11-21	0.9300	0.9300	0.9300	0.9300	+1.087%	2,007	+133.333%
2023-11-20	0.9000	0.9500	0.9000	0.9200	+2.222%	9,070	+135.870%
2023-11-17	0.9000	0.9000	0.9000	0.9000	0.000%	7,650	+141.111%
2023-11-16	0.9000	0.9000	0.9000	0.9000	0.000%	1,273	+141.111%
2023-11-15	0.8600	0.9000	0.8600	0.9000	+11.111%	5,500	+141.111%
2023-11-10	0.8100	0.8100	0.8100	0.8100	0.000%	1,600	+167.901%
2023-11-09	0.8300	0.8300	0.8000	0.8100	-14.737%	11,512	+167.901%
2023-11-08	0.9500	0.9500	0.8500	0.9500	0.000%	2,500	+128.421%
2023-11-07	0.9100	0.9500	0.9100	0.9500	-4.040%	8,881	+128.421%
2023-11-06	0.9000	0.9900	0.9000	0.9900	+16.471%	3,116	+119.192%
2023-11-03	0.8500	0.8500	0.8500	0.8500	+6.250%	5,000	+155.294%
2023-11-02	0.8000	0.8000	0.8000	0.8000	0.000%	2,500	+171.250%
2023-11-01	0.8000	0.8000	0.8000	0.8000	+17.647%	7,000	+171.250%
2023-10-27	0.6700	0.6800	0.6700	0.6800	+7.937%	12,500	+219.118%
2023-10-26	0.5800	0.6300	0.5800	0.6300	+10.526%	12,500	+244.444%
2023-10-25	0.5700	0.5700	0.5500	0.5700	+14.000%	33,322	+280.702%
2023-10-19	0.5000	0.5000	0.5000	0.5000	+8.696%	4,201	+334.000%
2023-10-18	0.4600	0.4800	0.4600	0.4600	+9.524%	11,550	+371.739%
2023-10-17	0.4200	0.4200	0.4200	0.4200	+20.000%	9,000	+416.667%
2023-10-10	0.3500	0.3500	0.3500	0.3500	0.000%	10,460	+520.000%
2023-10-05	0.3500	0.3500	0.3500	0.3500	0.000%	8,665	+520.000%
2023-10-04	0.3500	0.3500	0.3500	0.3500	0.000%	7,000	+520.000%
2023-10-03	0.3500	0.3500	0.3500	0.3500	0.000%	33,000	+520.000%
2023-10-02	0.3500	0.3500	0.3500	0.3500	+6.061%	22,000	+520.000%
2023-09-13	0.3500	0.3500	0.3300	0.3300	+17.857%	12,600	+557.576%
2023-09-12	0.2800	0.2800	0.2800	0.2800	-16.418%	500	+675.000%
2023-09-11	0.3350	0.3350	0.3350	0.3350	-1.471%	1,200	+547.761%
2023-09-08	0.3000	0.3400	0.2500	0.3400	+41.667%	34,500	+538.235%
2023-08-30	0.2400	0.2400	0.2400	0.2400	-11.111%	800	+804.167%
2023-08-29	0.2100	0.2700	0.2100	0.2700	+35.000%	23,060	+703.704%
2023-08-25	0.1800	0.2000	0.1800	0.2000	+11.111%	23,376	+985.000%
2023-08-22	0.1700	0.1800	0.1700	0.1800	+20.000%	28,250	+1,105.556%
2023-08-21	0.1200	0.1500	0.1200	0.1500	+25.000%	30,700	+1,346.667%
2023-08-15	0.1200	0.1200	0.1200	0.1200	0.000%	1,000	+1,708.333%
2023-08-10	0.1200	0.1200	0.1200	0.1200	+9.091%	7,500	+1,708.333%
2023-08-03	0.1100	0.1100	0.1100	0.1100	+10.000%	435,000	+1,872.727%
2023-08-02	0.1000	0.1000	0.1000	0.1000	0.000%	1,063,600	+2,070.000%
2023-08-01	0.1000	0.1000	0.1000	0.1000	-16.667%	1,341,000	+2,070.000%
2023-07-31	0.1200	0.1200	0.1200	0.1200	+9.091%	3,100	+1,708.333%
2023-07-25	0.1000	0.1100	0.1000	0.1100	+10.000%	645,000	+1,872.727%
2023-07-21	0.1050	0.1050	0.1000	0.1000	-9.091%	650,000	+2,070.000%
2023-07-20	0.0950	0.1100	0.0950	0.1100	0.000%	6,500	+1,872.727%
2023-07-13	0.1100	0.1100	0.1100	0.1100	0.000%	600	+1,872.727%
2023-07-11	0.1150	0.1150	0.1100	0.1100	-4.348%	25,300	+1,872.727%
2023-06-29	0.1150	0.1150	0.1150	0.1150	-11.538%	4,000	+1,786.957%
2023-06-28	0.1300	0.1300	0.1300	0.1300	+13.043%	500	+1,569.231%
2023-06-22	0.1150	0.1150	0.1150	0.1150	0.000%	2,500	+1,786.957%
2023-06-21	0.1300	0.1300	0.1150	0.1150	-4.167%	2,500	+1,786.957%
2023-06-01	0.1200	0.1200	0.1200	0.1200	-41.463%	1,500	+1,708.333%
2023-05-26	0.2050	0.2050	0.2050	0.2050	-6.818%	500	+958.537%
2023-04-24	0.2200	0.2200	0.2200	0.2200	0.000%	4,670	+886.364%
2023-04-21	0.2200	0.2200	0.2200	0.2200	-21.429%	4,500	+886.364%
2023-04-17	0.2800	0.2800	0.2800	0.2800	+33.333%	3,000	+675.000%
2023-04-14	0.2200	0.2200	0.2100	0.2100	-4.545%	3,000	+933.333%
2023-04-10	0.2200	0.2200	0.2200	0.2200	-2.222%	500	+886.364%
2023-04-06	0.2250	0.2250	0.2250	0.2250	+2.273%	5,200	+864.444%
2023-04-05	0.2200	0.2200	0.2200	0.2200	+2.326%	500	+886.364%
2023-04-03	0.2150	0.2150	0.2150	0.2150	-2.273%	8,000	+909.302%
2023-03-14	0.2200	0.2200	0.2200	0.2200	-12.000%	2,500	+886.364%
2023-03-07	0.2500	0.2500	0.2500	0.2500	+13.636%	1,000	+768.000%
2023-02-28	0.2200	0.2200	0.2200	0.2200	+2.326%	1,000	+886.364%
2023-02-14	0.2150	0.2150	0.2150	0.2150	-28.333%	2,667	+909.302%
2023-02-09	0.3000	0.3000	0.3000	0.3000	0.000%	3,500	+623.333%
2023-02-03	0.3000	0.3000	0.3000	0.3000	0.000%	6,500	+623.333%
2023-02-02	0.3000	0.3000	0.3000	0.3000	+1.695%	5,500	+623.333%
2023-01-30	0.3000	0.3000	0.2950	0.2950	0.000%	8,500	+635.593%
2023-01-26	0.3000	0.3000	0.2950	0.2950	-1.667%	32,500	+635.593%
2023-01-25	0.3000	0.3000	0.3000	0.3000	0.000%	14,000	+623.333%
2023-01-24	0.3000	0.3000	0.3000	0.3000	0.000%	5,000	+623.333%
2023-01-23	0.3000	0.3000	0.3000	0.3000	0.000%	20,300	+623.333%
2023-01-19	0.2800	0.3000	0.2800	0.3000	+20.000%	13,050	+623.333%
2023-01-18	0.2500	0.2500	0.2500	0.2500	+19.048%	1,000	+768.000%
2023-01-17	0.2050	0.2100	0.2000	0.2100	+27.273%	16,900	+933.333%
2023-01-09	0.1650	0.1650	0.1650	0.1650	0.000%	1,000	+1,215.152%
2022-12-28	0.1650	0.1650	0.1650	0.1650	0.000%	1,600	+1,215.152%
2022-12-23	0.1650	0.1650	0.1650	0.1650	-5.714%	1,000	+1,215.152%
2022-12-22	0.1750	0.1750	0.1750	0.1750	+6.061%	17,762	+1,140.000%
2022-12-21	0.1650	0.1650	0.1650	0.1650	-8.333%	1,000	+1,215.152%
2022-12-13	0.2000	0.2000	0.1800	0.1800	+44.000%	10,000	+1,105.556%
2022-12-05	0.1250	0.1250	0.1250	0.1250	+8.696%	500	+1,636.000%
2022-11-21	0.1150	0.1150	0.1150	0.1150	+43.750%	5,000	+1,786.957%
2022-11-04	0.0850	0.0850	0.0800	0.0800	+14.286%	35,000	+2,612.500%
2022-11-03	0.0700	0.0700	0.0700	0.0700	-36.364%	1,000	+3,000.000%
2022-11-01	0.1100	0.1100	0.1100	0.1100	0.000%	11,017	+1,872.727%

.dark-mode .B3xFJt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B3xFJt{ color: #333333; background-color: white; border: 2px solid #333333; }BFMBEDFORD METALS CORPstock CVE

BFM
BEDFORD METALS CORP
stock CVE