Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Bedford Metals Corp | TSXV:BFM | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.025 | -7.14% | 0.325 | 0.32 | 0.325 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.345 | 0.32 | 0.34 | 175,488 | 19:50:09 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0 |
| 24 Mar 2025 | 0.35 | 0.005 | 1.45% | 0.34 | 0.355 | 73,101 |
| 21 Mar 2025 | 0.345 | -0.02 | -5.48% | 0.345 | 0.345 | 3,898 |
| 20 Mar 2025 | 0.365 | 0.005 | 1.39% | 0.34 | 0.365 | 34,902 |
| 19 Mar 2025 | 0.36 | 0.01 | 2.86% | 0.35 | 0.365 | 16,559 |
| 18 Mar 2025 | 0.35 | -0.01 | -2.78% | 0.335 | 0.35 | 29,083 |
| 17 Mar 2025 | 0.36 | -0.015 | -4.00% | 0.35 | 0.37 | 26,406 |
| 14 Mar 2025 | 0.375 | 0.025 | 7.14% | 0.335 | 0.38 | 30,689 |
| 13 Mar 2025 | 0.35 | 0.01 | 2.94% | 0.34 | 0.37 | 15,811 |
| 12 Mar 2025 | 0.34 | -0.01 | -2.86% | 0.34 | 0.37 | 30,260 |
| 11 Mar 2025 | 0.35 | 0.01 | 2.94% | 0.34 | 0.35 | 31,236 |
| 10 Mar 2025 | 0.34 | -0.045 | -11.69% | 0.34 | 0.385 | 90,329 |
| 07 Mar 2025 | 0.385 | -0.005 | -1.28% | 0.38 | 0.40 | 14,474 |
| 06 Mar 2025 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 6,132 |
| 05 Mar 2025 | 0.39 | -0.01 | -2.50% | 0.39 | 0.405 | 10,885 |
| 04 Mar 2025 | 0.40 | 0.015 | 3.90% | 0.37 | 0.405 | 138,319 |
| 03 Mar 2025 | 0.385 | 0.00 | 0.00% | 0.385 | 0.395 | 28,728 |
| 28 Feb 2025 | 0.385 | -0.025 | -6.10% | 0.385 | 0.41 | 49,605 |
| 27 Feb 2025 | 0.41 | 0.01 | 2.50% | 0.39 | 0.41 | 16,046 |
| 26 Feb 2025 | 0.40 | 0.01 | 2.56% | 0.40 | 0.415 | 40,710 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.35 | 0.365 | 0.32 | 0.3542505 | 31,509 | -0.025 | -7.14% |
| 1 Month | 0.40 | 0.415 | 0.32 | 0.3711499 | 34,877 | -0.075 | -18.75% |
| 3 Months | 0.60 | 0.60 | 0.32 | 0.4498268 | 50,608 | -0.275 | -45.83% |
| 6 Months | 1.29 | 1.79 | 0.29 | 0.7897028 | 292,679 | -0.965 | -74.81% |
| 1 Year | 1.02 | 2.32 | 0.29 | 1.48 | 490,401 | -0.695 | -68.14% |
| 3 Years | 0.11 | 2.32 | 0.07 | 1.42 | 214,301 | 0.215 | 195.45% |
| 5 Years | 0.11 | 2.32 | 0.07 | 1.42 | 214,301 | 0.215 | 195.45% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
