Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Bedford Metals Corp. (BFM.V)

Compare
0.3050
0.0000
(0.00%)
At close: April 17 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.31000.32000.31000.31000.310021,500
Apr 16, 20250.32000.32000.31000.31000.310016,700
Apr 15, 20250.35000.36000.32000.32000.320088,900
Apr 14, 20250.32000.32000.31000.32000.320020,600
Apr 11, 20250.31000.32000.31000.32000.320055,400
Apr 10, 20250.31000.33000.30000.33000.330058,400
Apr 9, 20250.29000.30000.29000.30000.300017,500
Apr 8, 20250.30000.31000.30000.30000.300044,200
Apr 7, 20250.30000.32000.30000.31000.3100125,600
Apr 4, 20250.31000.33000.31000.31000.310012,700
Apr 3, 20250.33000.33000.32000.32000.32008,500
Apr 2, 20250.32000.33000.31000.33000.3300158,800
Apr 1, 20250.31000.32000.30000.32000.320028,700
Mar 31, 20250.31000.32000.30000.31000.310081,200
Mar 28, 20250.33000.33000.31000.31000.310015,400
Mar 27, 20250.31000.31000.31000.31000.31001,100
Mar 26, 20250.35000.35000.31000.33000.330045,200
Mar 25, 20250.34000.35000.32000.33000.3300175,500
Mar 24, 20250.34000.36000.34000.35000.350073,100
Mar 21, 20250.35000.35000.35000.35000.35003,900
Mar 20, 20250.36000.37000.34000.37000.370034,900
Mar 19, 20250.36000.37000.35000.36000.360016,600
Mar 18, 20250.35000.35000.34000.35000.350029,100
Mar 17, 20250.37000.37000.35000.36000.360026,400
Mar 14, 20250.34000.38000.34000.38000.380030,700
Mar 13, 20250.34000.37000.34000.35000.350015,800
Mar 12, 20250.37000.37000.34000.34000.340030,300
Mar 11, 20250.34000.35000.34000.35000.350031,200
Mar 10, 20250.38000.39000.34000.34000.340090,300
Mar 7, 20250.38000.40000.38000.39000.390014,500
Mar 6, 20250.39000.39000.39000.39000.39006,100
Mar 5, 20250.40000.41000.39000.39000.390010,900
Mar 4, 20250.39000.41000.37000.40000.4000138,300
Mar 3, 20250.39000.40000.39000.39000.390028,700
Feb 28, 20250.41000.41000.39000.39000.390049,600
Feb 27, 20250.41000.41000.39000.41000.410016,000
Feb 26, 20250.40000.42000.40000.40000.400040,700
Feb 25, 20250.40000.40000.38000.39000.390010,400
Feb 24, 20250.39000.39000.39000.39000.390018,400
Feb 21, 20250.42000.42000.39000.39000.390055,100
Feb 20, 20250.42000.44000.41000.41000.410063,300
Feb 19, 20250.41000.41000.40000.41000.410020,600
Feb 18, 20250.42000.43000.41000.41000.410045,300
Feb 14, 20250.43000.43000.41000.41000.410030,200
Feb 13, 20250.44000.44000.43000.44000.44007,200
Feb 12, 20250.41000.44000.41000.42000.420023,100
Feb 11, 20250.42000.46000.41000.41000.4100103,200
Feb 10, 20250.43000.43000.41000.41000.410059,200
Feb 7, 20250.43000.46000.42000.44000.4400138,800
Feb 6, 20250.41000.41000.40000.40000.400077,800
Feb 5, 20250.41000.42000.41000.42000.42002,700
Feb 4, 20250.40000.42000.40000.42000.420013,200
Feb 3, 20250.40000.43000.39000.43000.430073,700
Jan 31, 20250.42000.43000.42000.43000.430015,900
Jan 30, 20250.44000.44000.43000.43000.43004,800
Jan 29, 20250.44000.44000.43000.44000.440025,500
Jan 28, 20250.44000.44000.43000.44000.440032,500
Jan 27, 20250.43000.45000.43000.44000.440039,800
Jan 24, 20250.45000.45000.44000.45000.450021,500
Jan 23, 20250.45000.46000.45000.45000.450011,100
Jan 22, 20250.47000.48000.47000.48000.480021,300
Jan 21, 20250.47000.47000.45000.46000.46006,200
Jan 20, 20250.44000.45000.44000.45000.450070,200
Jan 17, 20250.45000.45000.44000.45000.450044,100
Jan 16, 20250.46000.46000.43000.43000.430017,700
Jan 15, 20250.45000.51000.40000.43000.4300200,500
Jan 14, 20250.44000.45000.43000.43000.430068,500
Jan 13, 20250.47000.48000.43000.45000.4500100,600
Jan 10, 20250.48000.50000.48000.50000.500013,100
Jan 9, 20250.48000.50000.48000.49000.490036,900
Jan 8, 20250.52000.52000.48000.49000.490072,200
Jan 7, 20250.55000.55000.52000.53000.5300135,600
Jan 6, 20250.56000.58000.53000.58000.580076,600
Jan 3, 20250.54000.60000.54000.57000.570072,200
Jan 2, 20250.57000.57000.52000.54000.540093,500
Dec 31, 20240.60000.60000.50000.59000.5900325,700
Dec 30, 20240.53000.62000.51000.60000.6000514,300
Dec 27, 20240.39000.50000.38000.49000.4900647,800
Dec 24, 20240.40000.40000.37000.38000.380073,800
Dec 23, 20240.31000.38000.29000.38000.3800478,200
Dec 20, 20240.33000.35000.31000.31000.3100218,200
Dec 19, 20240.40000.40000.33000.34000.3400352,600
Dec 18, 20240.43000.43000.38000.38000.3800480,000
Dec 17, 20240.41000.44000.41000.44000.4400172,500
Dec 16, 20240.45000.46000.44000.45000.4500133,900
Dec 13, 20240.47000.47000.46000.47000.4700114,100
Dec 12, 20240.49000.49000.47000.48000.4800104,700
Dec 11, 20240.49000.49000.47000.49000.4900300,700
Dec 10, 20240.52000.52000.45000.47000.4700912,900
Dec 9, 20240.55000.55000.50000.52000.5200882,900
Dec 6, 20240.52000.59000.52000.55000.5500222,900
Dec 5, 20240.55000.55000.47000.52000.5200539,200
Dec 4, 20240.56000.58000.55000.55000.5500117,300
Dec 3, 20240.58000.58000.56000.57000.5700106,000
Dec 2, 20240.59000.60000.56000.57000.5700114,300
Nov 29, 20240.59000.61000.59000.59000.590096,300
Nov 28, 20240.63000.63000.59000.59000.5900143,100
Nov 27, 20240.57000.61000.57000.58000.5800109,400
Nov 26, 20240.60000.60000.58000.58000.580058,900
Nov 25, 20240.63000.63000.58000.60000.6000111,200
Nov 22, 20240.63000.63000.60000.61000.6100171,000
Nov 21, 20240.62000.63000.60000.63000.6300216,600
Nov 20, 20240.63000.65000.63000.63000.6300114,400
Nov 19, 20240.63000.66000.61000.64000.640079,500
Nov 18, 20240.67000.69000.64000.64000.640049,600
Nov 15, 20240.74000.74000.62000.65000.6500253,700
Nov 14, 20240.57000.75000.55000.75000.7500475,900
Nov 13, 20240.60000.60000.55000.57000.5700194,500
Nov 12, 20240.60000.62000.55000.59000.5900472,200
Nov 11, 20240.69000.69000.63000.65000.6500423,700
Nov 8, 20240.73000.73000.70000.72000.7200171,100
Nov 7, 20240.75000.76000.74000.74000.7400153,700
Nov 6, 20240.75000.77000.75000.75000.7500118,400
Nov 5, 20240.78000.78000.77000.78000.780025,400
Nov 4, 20240.77000.85000.74000.77000.7700581,000
Nov 1, 20240.75000.77000.74000.77000.7700262,600
Oct 31, 20240.78000.78000.74000.76000.7600121,400
Oct 30, 20240.74000.79000.74000.79000.7900173,600
Oct 29, 20240.79000.80000.75000.75000.750090,300
Oct 28, 20240.75000.79000.74000.76000.7600334,800
Oct 25, 20240.78000.79000.76000.77000.7700218,300
Oct 24, 20240.78000.82000.78000.79000.7900253,800
Oct 23, 20240.82000.82000.79000.80000.8000300,800
Oct 22, 20240.82000.83000.80000.81000.8100147,300
Oct 21, 20240.82000.86000.80000.83000.8300138,600
Oct 18, 20240.85000.89000.83000.84000.8400496,800
Oct 17, 20240.87000.90000.85000.87000.8700291,300
Oct 16, 20240.88000.91000.87000.89000.8900302,000
Oct 15, 20240.86000.98000.85000.86000.8600620,200
Oct 11, 20240.85000.90000.83000.89000.8900242,800
Oct 10, 20240.77000.87000.77000.86000.8600718,000
Oct 9, 20240.77000.80000.77000.78000.7800227,100
Oct 8, 20240.80000.82000.78000.81000.8100186,300
Oct 7, 20240.78000.81000.75000.79000.7900335,600
Oct 4, 20240.80000.82000.70000.78000.78001,356,500
Oct 3, 20240.75000.79000.70000.78000.7800832,000
Oct 2, 20240.85000.88000.72000.75000.75001,425,900
Oct 1, 20240.80000.86000.77000.83000.83001,229,800
Sep 30, 20240.90001.03000.78000.80000.80003,089,300
Sep 27, 20241.05001.06000.88000.90000.90002,490,700
Sep 26, 20241.40001.47001.01001.05001.05003,336,900
Sep 25, 20241.29001.79001.27001.40001.40003,628,700
Sep 24, 20240.85001.26000.83001.23001.23002,618,000
Sep 23, 20240.67000.79000.66000.78000.7800489,900
Sep 20, 20240.64000.66000.63000.64000.6400241,900
Sep 19, 20240.66000.66000.62000.63000.6300712,700
Sep 18, 20240.60000.65000.53000.64000.6400887,100
Sep 17, 20240.74000.74000.61000.61000.6100731,800
Sep 16, 20240.81000.81000.72000.76000.7600655,600
Sep 13, 20240.80000.88000.77000.80000.80001,175,600
Sep 12, 20240.85000.85000.72000.81000.81002,984,600
Sep 11, 20240.85000.90000.77000.90000.90001,950,000
Sep 10, 20241.00001.00000.84000.85000.85001,802,700
Sep 9, 20241.09001.09000.98001.00001.00002,373,800
Sep 6, 20241.00001.08000.95001.00001.00003,276,000
Sep 5, 20241.01001.17000.75000.82000.8200854,000
Sep 4, 20241.66001.66001.39001.43001.4300756,700
Sep 3, 20241.79001.80001.67001.70001.7000836,300
Aug 30, 20241.82001.83001.76001.78001.7800342,700
Aug 29, 20241.80001.85001.77001.80001.8000428,400
Aug 28, 20241.90001.96001.75001.80001.8000838,100
Aug 27, 20242.02002.02001.89001.90001.9000691,800
Aug 26, 20242.08002.08001.99002.00002.00001,007,100
Aug 23, 20242.02002.03001.98002.01002.0100508,900
Aug 22, 20242.02002.06001.99002.00002.0000678,700
Aug 21, 20242.00002.07001.99002.00002.00001,184,000
Aug 20, 20242.01002.02001.99002.00002.0000495,100
Aug 19, 20242.06002.06001.99002.01002.0100824,300
Aug 16, 20242.03002.03001.99002.00002.0000713,400
Aug 15, 20242.02002.02001.94002.01002.0100657,500
Aug 14, 20242.05002.05001.99001.99001.9900525,700
Aug 13, 20242.05002.07002.02002.05002.0500232,900
Aug 12, 20242.13002.15002.03002.05002.0500656,100
Aug 9, 20241.91002.06001.88002.06002.0600415,400
Aug 8, 20241.95001.99001.86001.88001.8800592,200
Aug 7, 20242.06002.06001.88002.00002.0000719,000
Aug 6, 20242.12002.13001.96001.98001.9800615,400
Aug 2, 20242.14002.17002.03002.17002.1700305,300
Aug 1, 20242.19002.21002.11002.13002.1300243,900
Jul 31, 20242.19002.21002.16002.19002.1900488,700
Jul 30, 20242.22002.23002.19002.19002.1900287,700
Jul 29, 20242.23002.25002.19002.20002.2000673,900
Jul 26, 20242.21002.26002.19002.20002.2000386,500
Jul 25, 20242.22002.23002.18002.20002.2000586,300
Jul 24, 20242.26002.29002.21002.22002.2200919,700
Jul 23, 20242.15002.26002.13002.25002.2500399,200
Jul 22, 20242.20002.20002.12002.14002.1400774,200
Jul 19, 20242.21002.21002.17002.19002.1900380,400
Jul 18, 20242.20002.22002.16002.19002.1900552,400
Jul 17, 20242.27002.28002.17002.18002.1800387,900
Jul 16, 20242.29002.29002.22002.25002.2500694,100
Jul 15, 20242.30002.32002.26002.28002.28001,055,300
Jul 12, 20242.27002.29002.26002.28002.28001,442,900
Jul 11, 20242.26002.28002.22002.25002.25001,116,900
Jul 10, 20242.17002.25002.16002.25002.25001,208,900
Jul 9, 20242.10002.15002.05002.15002.1500354,800
Jul 8, 20242.15002.17002.05002.09002.09001,147,700
Jul 5, 20242.02002.15002.00002.09002.0900679,700
Jul 4, 20241.75002.03001.62001.97001.9700767,300
Jul 3, 20242.09002.10001.62001.85001.85001,144,000
Jul 2, 20242.16002.16002.08002.09002.0900667,600
Jun 28, 20242.17002.17002.13002.15002.1500246,200
Jun 27, 20242.17002.18002.15002.15002.1500330,300
Jun 26, 20242.18002.20002.14002.15002.1500690,800
Jun 25, 20242.18002.18002.17002.18002.1800485,300
Jun 24, 20242.18002.20002.16002.18002.1800956,000
Jun 21, 20242.21002.23002.14002.15002.15001,149,300
Jun 20, 20242.20002.24002.15002.18002.1800635,300
Jun 19, 20242.17002.20002.12002.20002.2000508,400
Jun 18, 20242.18002.18002.11002.16002.1600397,700
Jun 17, 20242.18002.18002.15002.15002.1500853,500
Jun 14, 20242.22002.24002.14002.15002.1500692,700
Jun 13, 20242.22002.27002.16002.19002.1900677,700
Jun 12, 20242.25002.25002.17002.20002.2000712,900
Jun 11, 20242.22002.30002.20002.20002.2000836,300
Jun 10, 20242.22002.24002.19002.19002.19001,178,700
Jun 7, 20242.14002.20002.11002.20002.2000533,700
Jun 6, 20242.21002.21002.09002.12002.12001,014,300
Jun 5, 20242.20002.21002.19002.20002.2000547,700
Jun 4, 20242.15002.18002.15002.18002.1800529,500
Jun 3, 20242.19002.20002.14002.14002.14001,157,500
May 31, 20242.20002.21002.18002.18002.1800876,400
May 30, 20242.20002.20002.18002.19002.1900234,400
May 29, 20242.16002.20002.12002.20002.2000501,600
May 28, 20242.15002.15002.09002.12002.1200865,100
May 27, 20242.15002.16002.13002.13002.13001,444,700
May 24, 20242.14002.18002.12002.14002.14001,179,300
May 23, 20242.09002.11002.02002.09002.0900768,400
May 22, 20242.12002.14002.07002.07002.07001,089,900
May 21, 20242.12002.12002.06002.10002.10002,100,500
May 17, 20242.02002.08001.99002.08002.0800370,700
May 16, 20242.02002.03001.99002.00002.0000483,500
May 15, 20242.03002.03001.92002.00002.0000239,300
May 14, 20242.03002.05002.00002.02002.0200181,100
May 13, 20242.03002.10002.00002.01002.0100463,100
May 10, 20242.02002.03001.92002.01002.0100625,600
May 9, 20242.00002.01001.97002.00002.0000469,900
May 8, 20242.00002.05001.98001.99001.9900670,300
May 7, 20241.95002.00001.89002.00002.0000572,900
May 6, 20241.96001.99001.93001.95001.95001,152,400
May 3, 20241.97001.97001.85001.90001.9000846,800
May 2, 20241.86001.90001.86001.90001.90001,335,900
May 1, 20241.78001.78001.75001.78001.7800176,000
Apr 30, 20241.77001.78001.75001.78001.7800441,200
Apr 29, 20241.76001.77001.70001.77001.77001,015,300
Apr 26, 20241.60001.67001.59001.65001.6500229,600
Apr 25, 20241.60001.60001.55001.60001.6000132,800
Apr 24, 20241.60001.60001.55001.60001.6000100,900
Apr 23, 20241.50001.50001.38001.49001.4900935,400
Apr 22, 20241.40002.30001.35001.44001.4400566,600
Apr 19, 20241.37001.40001.37001.40001.400056,600
Apr 18, 20241.35001.37001.35001.37001.370029,600
Apr 17, 20241.33001.35001.33001.35001.350017,400

Related Tickers

ELEM.CN Element79 Gold Corp.
0.0200
0.00%
 
MND.TO Mandalay Resources Corporation
5.37
-3.42%
 
GOLD.TO GoldMining Inc.
1.1500
-0.86%
 
EDV.TO Endeavour Mining plc
39.92
-0.52%
 
RVG.V Revival Gold Inc.
0.4250
-2.30%
 
LGD.TO Liberty Gold Corp.
0.3150
-3.08%
 
NFG.V New Found Gold Corp.
1.6100
-7.47%
 
IMG.TO IAMGOLD Corporation
10.83
-3.56%
 
DPM.TO Dundee Precious Metals Inc.
19.63
-1.31%
 
CG.TO Centerra Gold Inc.
9.55
-2.05%