We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |
|---|---|---|---|---|---|
| -0.01 | -0.50% | 1.99 | 1.98 | 2.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.05 | 1.98 | 2.00 | 670,320 | 21:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.99 | -0.01 | -0.50% | 1.98 | 2.05 | 670,320 |
| 07 May 2024 | 2.00 | 0.05 | 2.56% | 1.89 | 2.00 | 572,886 |
| 06 May 2024 | 1.95 | 0.05 | 2.63% | 1.93 | 1.99 | 1,152,351 |
| 03 May 2024 | 1.90 | 0.00 | 0.00% | 1.85 | 1.97 | 846,779 |
| 02 May 2024 | 1.90 | 0.12 | 6.74% | 1.86 | 1.90 | 1,335,887 |
| 01 May 2024 | 1.78 | 0.00 | 0.00% | 1.75 | 1.78 | 176,048 |
| 30 Apr 2024 | 1.78 | 0.01 | 0.56% | 1.75 | 1.78 | 441,197 |
| 29 Apr 2024 | 1.77 | 0.12 | 7.27% | 1.70 | 1.77 | 1,015,328 |
| 26 Apr 2024 | 1.65 | 0.05 | 3.12% | 1.59 | 1.66 | 229,604 |
| 25 Apr 2024 | 1.60 | 0.00 | 0.00% | 1.55 | 1.60 | 132,793 |
| 24 Apr 2024 | 1.60 | 0.11 | 7.38% | 1.55 | 1.60 | 100,862 |
| 23 Apr 2024 | 1.49 | 0.05 | 3.47% | 1.38 | 1.50 | 935,416 |
| 22 Apr 2024 | 1.44 | 0.04 | 2.86% | 1.35 | 2.30 | 566,594 |
| 19 Apr 2024 | 1.40 | 0.03 | 2.19% | 1.37 | 1.40 | 56,625 |
| 18 Apr 2024 | 1.37 | 0.02 | 1.48% | 1.35 | 1.37 | 29,640 |
| 17 Apr 2024 | 1.35 | 0.00 | 0.00% | 1.33 | 1.35 | 17,372 |
| 16 Apr 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 3,634 |
| 15 Apr 2024 | 1.35 | 0.10 | 8.00% | 1.28 | 1.35 | 22,898 |
| 12 Apr 2024 | 1.25 | 0.05 | 4.17% | 1.24 | 1.29 | 263,560 |
| 11 Apr 2024 | 1.20 | 0.06 | 5.26% | 1.15 | 1.21 | 349,500 |
| 10 Apr 2024 | 1.14 | -0.01 | -0.87% | 1.14 | 1.16 | 354,494 |
| 09 Apr 2024 | 1.15 | 0.04 | 3.60% | 1.11 | 1.15 | 144,351 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
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
