Skip to main content
Bedford Metals Corp. (TSXV:BFM)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
+0.005 (2.78%)
Mar 9, 2026, 12:36 PM EST

Bedford Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.190.190.180.180.18-6.41%566,593
Mar 5, 20260.200.200.200.200.202.63%9,815
Mar 4, 20260.200.200.190.190.19-5.00%32,326
Mar 3, 20260.200.200.190.200.20-33,571
Mar 2, 20260.200.200.200.200.20-13,520
Feb 27, 20260.200.200.190.200.202.56%233,901
Feb 26, 20260.210.210.190.200.20-7.14%275,490
Feb 25, 20260.210.210.210.210.212.44%1,039
Feb 24, 20260.220.220.210.210.21-2.38%14,584
Feb 23, 20260.220.220.200.210.21-4.55%129,509
Feb 20, 20260.210.230.210.220.227.32%99,478
Feb 19, 20260.210.210.200.210.21-2.38%37,150
Feb 18, 20260.210.210.210.210.21-10,210
Feb 17, 20260.210.220.210.210.21-4.55%28,579
Feb 13, 20260.210.220.210.220.222.33%7,403
Feb 12, 20260.220.220.220.220.22-2.27%5,984
Feb 11, 20260.230.240.220.220.22-4.35%25,445
Feb 10, 20260.230.240.230.230.23-2.13%37,840
Feb 9, 20260.230.240.230.240.244.44%43,418
Feb 6, 20260.220.230.220.230.23-2.17%4,918
Feb 5, 20260.220.240.210.230.234.55%69,870
Feb 4, 20260.220.220.210.220.22-21,590
Feb 3, 20260.220.220.210.220.22-2.22%18,862
Feb 2, 20260.220.230.210.230.232.27%43,829
Jan 30, 20260.230.230.220.220.224.76%44,020
Jan 29, 20260.220.240.210.210.21-6.67%66,359
Jan 28, 20260.230.240.230.230.23-2.17%59,532
Jan 27, 20260.230.230.220.230.234.55%30,280
Jan 26, 20260.230.240.210.220.22-2.22%97,478
Jan 23, 20260.240.250.220.230.23-6.25%80,734
Jan 22, 20260.240.250.230.240.24-161,771
Jan 21, 20260.220.240.220.240.244.35%110,707
Jan 20, 20260.230.240.230.230.23-70,596
Jan 19, 20260.230.240.210.230.232.22%242,285
Jan 16, 20260.220.230.220.230.232.27%67,468
Jan 15, 20260.200.230.200.220.2210.00%195,784
Jan 14, 20260.200.200.200.200.20-80,690
Jan 13, 20260.210.210.200.200.20-2.44%89,318
Jan 12, 20260.200.210.200.210.212.50%62,384
Jan 9, 20260.200.220.190.200.20-90,524
Jan 8, 20260.200.200.190.200.205.26%33,983
Jan 7, 20260.190.200.190.190.19-5.00%68,709
Jan 6, 20260.190.200.190.200.205.26%27,996
Jan 5, 20260.200.200.190.190.19-2.56%130,964
Jan 2, 20260.200.200.190.200.20-75,167
Dec 31, 20250.200.200.190.200.202.63%64,870
Dec 30, 20250.200.200.190.190.19-2.56%101,085
Dec 29, 20250.200.200.200.200.20-2.50%138,977
Dec 24, 20250.200.200.200.200.202.56%582
Dec 23, 20250.220.220.190.200.20-2.50%88,399
Dec 22, 20250.210.220.200.200.205.26%87,260
Dec 19, 20250.210.230.190.190.19-9.52%127,647
Dec 18, 20250.210.230.210.210.21-4.55%71,075
Dec 17, 20250.220.230.220.220.22-8.33%38,711
Dec 16, 20250.220.240.210.240.2411.63%59,784
Dec 15, 20250.240.240.220.220.22-8.51%48,798
Dec 12, 20250.230.240.220.240.24-2.08%19,795
Dec 11, 20250.220.240.220.240.246.67%36,871
Dec 10, 20250.220.230.220.230.23-21,259
Dec 9, 20250.220.230.220.230.23-4.26%30,016
Dec 8, 20250.260.270.220.240.24-6.00%81,887
Dec 5, 20250.260.270.250.250.258.70%137,801
Dec 4, 20250.240.250.230.230.23-2.13%49,265
Dec 3, 20250.220.250.220.240.246.82%172,948
Dec 2, 20250.220.220.210.220.22-2.22%11,420
Dec 1, 20250.210.230.210.230.232.27%57,719
Nov 28, 20250.230.230.210.220.22-4.35%55,921
Nov 27, 20250.210.230.210.230.239.52%24,653
Nov 26, 20250.220.220.210.210.21-6.67%30,733
Nov 25, 20250.230.230.230.230.23-2.17%38,555
Nov 24, 20250.220.230.220.230.236.98%56,183
Nov 21, 20250.220.220.200.220.227.50%78,416
Nov 20, 20250.190.220.190.200.202.56%39,541
Nov 19, 20250.190.200.190.200.202.63%8,572
Nov 18, 20250.190.190.180.190.19-75,431
Nov 17, 20250.200.200.190.190.19-5.00%105,684
Nov 14, 20250.210.210.200.200.20-2.44%60,648
Nov 13, 20250.210.210.210.210.21-64,091
Nov 12, 20250.220.220.210.210.21-6.82%162,876
Nov 11, 20250.230.230.220.220.22-2.22%145,987
Nov 10, 20250.230.230.230.230.23-26,070
Nov 7, 20250.220.230.220.230.23-2.17%9,347
Nov 6, 20250.250.250.230.230.23-2.13%72,173
Nov 5, 20250.240.240.230.240.242.17%73,990
Nov 4, 20250.240.240.230.230.23-2.13%65,293
Nov 3, 20250.240.250.240.240.24-2.08%141,797
Oct 31, 20250.250.250.240.240.24-2.04%20,919
Oct 30, 20250.250.250.250.250.25-2.00%12,050
Oct 29, 20250.250.260.240.250.254.17%37,391
Oct 28, 20250.240.260.240.240.24-14,303
Oct 27, 20250.240.260.240.240.24-4.00%31,910
Oct 24, 20250.240.250.240.250.252.04%95,764
Oct 23, 20250.240.260.240.250.25-2.00%22,510
Oct 22, 20250.260.260.250.250.25-7,872
Oct 21, 20250.250.260.250.250.252.04%75,223
Oct 20, 20250.250.250.250.250.25-8,250
Oct 17, 20250.250.260.250.250.25-3.92%119,184
Oct 16, 20250.260.260.250.260.26-1.92%43,568
Oct 15, 20250.260.260.250.260.264.00%34,590
Oct 14, 20250.260.270.250.250.25-5.66%40,629