Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Bedford Metals Corp. (O8D.F)

Compare
0.2760
+0.0040
+(1.47%)
At close: February 21 at 6:55:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.27600.27600.26600.27600.276012,750
Feb 20, 20250.27200.28800.25400.27200.272045,370
Feb 19, 20250.27200.28000.27200.27400.27408,754
Feb 18, 20250.27400.28400.27400.28400.284021,540
Feb 17, 20250.27800.28000.27400.27400.274012,200
Feb 14, 20250.29200.29200.28200.28800.28805,948
Feb 13, 20250.27200.29800.27200.29800.29807,300
Feb 12, 20250.27200.29600.27200.29600.29602,500
Feb 11, 20250.27400.30800.27200.29200.29208,220
Feb 10, 20250.30400.30400.28000.28000.280051,022
Feb 7, 20250.28000.30600.26800.30600.306080,005
Feb 6, 20250.28000.28600.26600.27400.274012,601
Feb 5, 20250.27800.28800.27000.27000.27008,081
Feb 4, 20250.27600.28600.26800.26800.26809,214
Feb 3, 20250.28000.29000.25800.29000.290052,075
Jan 31, 20250.27800.29400.27800.29000.29001,011
Jan 30, 20250.28800.29800.28800.29600.29605,600
Jan 29, 20250.30000.30000.28200.28200.282026,351
Jan 28, 20250.28800.30400.28000.29200.292077,226
Jan 27, 20250.31400.31400.29000.29000.290051,659
Jan 24, 20250.30200.30400.29200.29200.29206,447
Jan 23, 20250.31400.32200.29600.31000.31007,305
Jan 22, 20250.29200.33400.29200.30800.308012,225
Jan 21, 20250.29800.31600.29000.30000.300027,819
Jan 20, 20250.29400.31600.29200.30200.30209,389
Jan 17, 20250.30600.30600.29800.29800.29806,998
Jan 16, 20250.28400.31600.28400.30600.306013,100
Jan 15, 20250.28800.31400.28800.29400.2940118,400
Jan 14, 20250.31000.31800.30000.30000.300020,210
Jan 13, 20250.34000.34000.31600.31600.31606,830
Jan 10, 20250.32400.34200.32400.32800.32801,400
Jan 9, 20250.32600.33400.32600.33000.33008,000
Jan 8, 20250.35200.36000.32200.32200.322019,428
Jan 7, 20250.38600.38800.36000.36000.360030,350
Jan 6, 20250.39400.39400.36000.36000.360022,005
Jan 3, 20250.36800.40000.36800.40000.400059,420
Jan 2, 20250.39000.39400.34600.37000.3700190,943
Dec 30, 20240.33200.39600.33000.36000.360042,082
Dec 27, 20240.23400.32000.23400.32000.320091,708
Dec 23, 20240.21000.21800.19900.21000.210091,244
Dec 20, 20240.22000.22000.20000.21400.214074,931
Dec 19, 20240.25600.26200.22600.24000.240078,837
Dec 18, 20240.28600.28800.26600.26600.2660143,732
Dec 17, 20240.29600.30400.27200.28400.284046,164
Dec 16, 20240.30400.31000.29400.29400.294038,848
Dec 13, 20240.32000.33000.31000.32000.320038,973
Dec 12, 20240.33000.33000.31200.31200.312028,730
Dec 11, 20240.31800.33600.31200.33600.336021,525
Dec 10, 20240.34000.35200.31000.31000.310040,960
Dec 9, 20240.37200.37200.32600.34000.340047,148
Dec 6, 20240.34600.39000.34200.37800.378073,709
Dec 5, 20240.37800.37800.33400.33400.334052,035
Dec 4, 20240.39400.39400.37000.37200.372022,191
Dec 3, 20240.38200.39400.38000.38000.380015,632
Dec 2, 20240.38600.40400.38200.38200.382013,380
Nov 29, 20240.39400.40000.38400.40000.400017,900
Nov 28, 20240.40000.40000.38000.38400.384011,909
Nov 27, 20240.39600.40600.38200.40600.40605,059
Nov 26, 20240.39400.40600.39400.40000.40004,257
Nov 25, 20240.42400.42400.40000.40000.400038,946
Nov 22, 20240.43600.43600.40000.40000.400018,125
Nov 21, 20240.42000.42200.40200.41000.41009,752
Nov 20, 20240.40800.42200.40800.42200.422023,002
Nov 19, 20240.43000.43000.40400.41800.418010,035
Nov 18, 20240.43000.44000.42800.43000.43008,872
Nov 15, 20240.49800.49800.40200.44400.444023,684
Nov 14, 20240.36600.49600.36600.49600.496081,730
Nov 13, 20240.37600.42000.37600.38800.388023,850
Nov 12, 20240.42200.45800.37200.39600.3960131,250
Nov 11, 20240.49800.49800.42200.42600.426097,786
Nov 8, 20240.48000.49800.48000.48200.482035,298
Nov 7, 20240.51500.51500.46600.50500.505031,275
Nov 6, 20240.50500.52000.48400.52000.52009,675
Nov 5, 20240.49200.51500.49000.51500.5150540
Nov 4, 20240.50000.52000.48600.52000.520010,749
Nov 1, 20240.50500.50500.49000.50500.50505,543
Oct 31, 20240.49000.50500.47400.50500.50504,830
Oct 30, 20240.50000.51500.47000.47000.470014,980
Oct 29, 20240.49000.53000.49000.49200.492020,620
Oct 28, 20240.50500.51500.49200.49200.492036,417
Oct 25, 20240.52000.55000.52000.52000.520021,550
Oct 24, 20240.56000.56000.51000.52000.520022,244
Oct 23, 20240.55000.56500.51500.51500.515054,813
Oct 22, 20240.55000.57000.55000.56500.56505,851
Oct 21, 20240.55000.56500.55000.56000.560014,414
Oct 18, 20240.57000.58000.54500.54500.545071,005
Oct 17, 20240.59000.59500.57000.57000.570034,081
Oct 16, 20240.57000.59500.56000.58500.585036,102
Oct 15, 20240.56500.63500.56000.58000.5800116,101
Oct 14, 20240.58500.60000.56000.57500.575071,231
Oct 11, 20240.56500.58500.54000.57000.570039,481
Oct 10, 20240.51500.57500.50000.54000.5400114,530
Oct 9, 20240.54000.54000.52000.53500.535037,900
Oct 8, 20240.53500.54000.51500.53500.535011,368
Oct 7, 20240.53500.53500.51000.51500.515047,483
Oct 4, 20240.53000.55000.50500.51500.515095,943
Oct 3, 20240.52000.52000.47800.47800.478088,120
Oct 2, 20240.55000.58000.49000.51000.5100115,356
Oct 1, 20240.57500.57500.53000.55000.5500132,848
Sep 30, 20240.63500.68000.51000.54000.5400474,454
Sep 27, 20240.73500.82000.60000.61500.6150391,519
Sep 26, 20241.05001.15000.68500.70000.7000602,340
Sep 25, 20240.72001.17000.70500.94500.9450718,770
Sep 24, 20240.53500.77000.53500.77000.7700145,466
Sep 23, 20240.46000.53000.45000.53000.5300125,350
Sep 20, 20240.43000.44600.42200.44000.440015,767
Sep 19, 20240.39800.44000.39800.42000.420026,173
Sep 18, 20240.40000.41600.37000.41400.4140113,157
Sep 17, 20240.50500.52000.42400.42400.424090,476
Sep 16, 20240.53000.55000.48800.48800.488046,907
Sep 13, 20240.54500.57000.50500.51500.515089,183
Sep 12, 20240.59500.60500.49600.54000.540087,962
Sep 11, 20240.58500.62500.51000.52000.5200183,261
Sep 10, 20240.68500.68500.56500.57000.5700162,367
Sep 9, 20240.72000.78500.65000.67000.6700372,604
Sep 6, 20240.57500.77000.57500.66500.6650614,492
Sep 5, 20240.94000.94000.53500.54000.5400331,431
Sep 4, 20241.15001.15000.89000.98000.9800153,659
Sep 3, 20241.23001.23001.14001.17001.1700141,889
Sep 2, 20241.24001.25001.22001.23001.230098,195
Aug 30, 20241.22001.23001.20001.21001.210047,385
Aug 29, 20241.22001.25001.18001.20001.200083,470
Aug 28, 20241.28001.31001.18001.21001.2100160,751
Aug 27, 20241.35001.35001.26001.27001.270091,576
Aug 26, 20241.41001.41001.33001.33001.3300261,926
Aug 23, 20241.34001.35001.32001.33001.330036,380
Aug 22, 20241.32001.36001.32001.35001.350026,153
Aug 21, 20241.34001.38001.32001.33001.330067,080
Aug 20, 20241.34001.35001.28001.33001.330048,757
Aug 19, 20241.37001.38001.32001.33001.3300118,203
Aug 16, 20241.34001.39001.29001.35001.350071,847
Aug 15, 20241.33001.34001.28001.33001.330021,579
Aug 14, 20241.38001.39001.34001.34001.3400101,065
Aug 13, 20241.38001.39001.35001.36001.360033,423
Aug 12, 20241.42001.42001.36001.38001.380087,604
Aug 9, 20241.28001.38001.24001.33001.330032,141
Aug 8, 20241.33001.34001.29001.32001.320034,422
Aug 7, 20241.33001.34001.27001.29001.290047,621
Aug 6, 20241.31001.43001.30001.34001.340064,098
Aug 5, 20241.46001.46001.20001.31001.3100143,357
Aug 2, 20241.44001.44001.37001.43001.430023,894
Aug 1, 20241.48001.49001.41001.43001.430046,415
Jul 31, 20241.48001.49001.45001.48001.480061,020
Jul 30, 20241.48001.49001.47001.48001.480030,594
Jul 29, 20241.49001.50001.48001.49001.490076,060
Jul 26, 20241.48001.50001.46001.47001.470015,555
Jul 25, 20241.50001.50001.46001.48001.480052,251
Jul 24, 20241.51001.52001.48001.50001.500050,326
Jul 23, 20241.45001.46001.42001.45001.450050,243
Jul 22, 20241.50001.50001.44001.48001.480067,221
Jul 19, 20241.51001.51001.44001.48001.480063,034
Jul 18, 20241.51001.52001.45001.49001.4900134,338
Jul 17, 20241.53001.53001.44001.44001.440037,795
Jul 16, 20241.55001.55001.50001.54001.5400102,230
Jul 15, 20241.57001.57001.54001.55001.5500320,717
Jul 12, 20241.55001.57001.53001.54001.5400162,248
Jul 11, 20241.52001.57001.48001.55001.5500198,137
Jul 10, 20241.46001.52001.43001.51001.510070,483
Jul 9, 20241.44001.46001.39001.46001.460065,256
Jul 8, 20241.44001.48001.40001.40001.4000110,680
Jul 5, 20241.31001.43001.26001.43001.430066,304
Jul 4, 20241.22001.36001.10001.32001.3200289,824
Jul 3, 20241.44001.44001.10001.29001.2900139,717
Jul 2, 20241.50001.50001.42001.43001.4300108,390
Jul 1, 20241.51001.51001.47001.49001.490065,783
Jun 28, 20241.50001.50001.44001.47001.470061,852
Jun 27, 20241.47001.50001.47001.50001.500046,845
Jun 26, 20241.52001.52001.46001.50001.5000194,436
Jun 25, 20241.51001.52001.49001.51001.510083,638
Jun 24, 20241.50001.56001.49001.50001.5000375,457
Jun 21, 20241.50001.55001.48001.48001.4800145,298
Jun 20, 20241.48001.53001.48001.49001.4900109,029
Jun 19, 20241.48001.50001.45001.48001.4800186,539
Jun 18, 20241.49001.49001.43001.45001.4500122,823
Jun 17, 20241.50001.52001.47001.49001.4900203,382
Jun 14, 20241.50001.52001.48001.48001.4800112,197
Jun 13, 20241.50001.52001.48001.51001.510075,505
Jun 12, 20241.53001.55001.46001.47001.4700139,203
Jun 11, 20241.50001.54001.48001.54001.540089,260
Jun 10, 20241.56001.56001.50001.50001.5000191,185
Jun 7, 20241.45001.50001.43001.50001.500051,977
Jun 6, 20241.52001.52001.43001.43001.430055,494
Jun 5, 20241.47001.50001.45001.50001.500051,176
Jun 4, 20241.43001.49001.43001.49001.490085,505
Jun 3, 20241.55001.55001.43001.46001.4600138,532
May 31, 20241.49001.54001.47001.50001.5000114,124
May 30, 20241.49001.50001.47001.49001.490016,605
May 29, 20241.44001.48001.43001.48001.480064,042
May 28, 20241.46001.49001.42001.43001.430098,369
May 27, 20241.51001.53001.35001.46001.4600407,463
May 24, 20241.43001.51001.40001.46001.4600166,949
May 23, 20241.45001.47001.38001.41001.4100166,287
May 22, 20241.37001.51001.34001.43001.4300185,417
May 21, 20241.56001.68001.40001.43001.4300138,405
May 20, 20241.45001.74001.45001.60001.600070,862
May 17, 20241.37001.40001.32001.38001.380026,944
May 16, 20241.37001.42001.34001.37001.370091,782
May 15, 20241.39001.39001.25001.37001.3700103,334
May 14, 20241.38001.39001.36001.37001.370014,957
May 13, 20241.42001.42001.38001.38001.380038,796
May 10, 20241.40001.40001.35001.38001.380041,309
May 9, 20241.38001.39001.32001.37001.370011,103
May 8, 20241.37001.39001.34001.38001.380011,060
May 7, 20241.35001.38001.30001.37001.370046,565
May 6, 20241.38001.38001.33001.36001.3600119,409
May 3, 20241.32001.33001.28001.32001.320014,301
May 2, 20241.28001.34001.27001.32001.3200189,343
Apr 30, 20241.20001.25001.20001.25001.250026,371
Apr 29, 20241.20001.40001.20001.22001.220077,169
Apr 26, 20241.08001.13001.08001.13001.13008,850
Apr 25, 20241.07001.14001.07001.08001.080038,461
Apr 24, 20241.00001.08001.00001.04001.04007,400
Apr 23, 20241.10001.10001.00001.04001.040034,400
Apr 22, 20241.10001.41000.92001.30001.300034,108
Apr 19, 20240.97500.97500.97000.97000.970015,500
Apr 18, 20240.88000.88000.88000.88000.8800-
Apr 17, 20240.88000.95000.88000.95000.950010,743
Apr 16, 20240.88500.90500.83000.88500.885018,676
Apr 15, 20240.81500.81500.81500.81500.8150-
Apr 12, 20240.78000.78000.78000.78000.7800-
Apr 11, 20240.74000.74000.74000.74000.7400-
Apr 10, 20240.74500.74500.74500.74500.7450-
Apr 9, 20240.71500.71500.71500.71500.7150-
Apr 8, 20240.71500.71500.71500.71500.7150-
Apr 5, 20240.72000.72000.72000.72000.7200-
Apr 4, 20240.72000.72000.72000.72000.7200-
Apr 3, 20240.72000.80000.63000.63000.630010,590
Apr 2, 20240.72000.72000.72000.72000.7200-
Mar 28, 20240.67500.67500.67500.67500.6750-
Mar 27, 20240.70500.70500.70500.70500.70501,870
Mar 26, 20240.65500.65500.65500.65500.6550-
Mar 25, 20240.66000.66000.66000.66000.6600-
Mar 22, 20240.65500.65500.65500.65500.6550-
Mar 21, 20240.67500.67500.67500.67500.67504,200
Mar 20, 20240.67500.75500.67500.75500.755070
Mar 19, 20240.67500.67500.67500.67500.6750880
Mar 18, 20240.68000.68000.68000.68000.6800-
Mar 15, 20240.65500.78500.65500.78500.7850500
Mar 14, 20240.61500.61500.61500.61500.61501
Mar 13, 20240.61500.61500.61500.61500.615054
Mar 12, 20240.62000.62000.62000.62000.6200-
Mar 11, 20240.62000.69500.62000.62000.62002,755
Mar 8, 20240.57500.57500.57500.57500.5750-
Mar 7, 20240.60000.60000.52000.52000.52002,134
Mar 6, 20240.50500.50500.50500.50500.5050-
Mar 5, 20240.50500.50500.50500.50500.5050-
Mar 4, 20240.50500.50500.45600.45600.4560198
Mar 1, 20240.45200.45200.45200.45200.4520-
Feb 29, 20240.43600.43600.43600.43600.4360-
Feb 28, 20240.40400.40400.40400.40400.4040-
Feb 27, 20240.40400.40400.40400.40400.4040-
Feb 26, 20240.40600.40600.40600.40600.4060-
Feb 23, 20240.40000.40200.40000.40200.4020110
Feb 22, 20240.37200.37200.37200.37200.3720-
Feb 21, 20240.37200.37200.37200.37200.3720-

Related Tickers

P9G.SG Paramount Gold Nevada Corp
0.3420
-3.39%
 
2OJ.F Roscan Gold Corporation
0.0275
-9.84%
 
FMG.DU First Mining Gold Corp
0.0822
-0.48%
 
NEM.MX Newmont Corporation
930.00
-3.33%
 
NVGLF NV Gold Corporation
0.1300
0.00%
 
PMC.CN Peloton Minerals Corporation
0.0800
0.00%
 
PAF.AQ Pan African Resources PLC
35.08
-4.09%
 
GPXM Golden Phoenix Minerals, Inc.
0.0001
0.00%
 
REDLF Vault Minerals Limited
0.2981
0.00%
 
SXL.V Slam Exploration Ltd.
0.0200
0.00%