OTC Markets OTCPK - Delayed Quote USD

Bedford Metals Corp. (URGYF)

0.3200

0.0000

(0.00%)

At close: January 30 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 29, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 28, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 27, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	2,800
Jan 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	100
Jan 23, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 22, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 21, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	300
Jan 17, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	11,000
Jan 16, 2025	0.3190	0.3190	0.3190	0.3190	0.3190	-
Jan 15, 2025	0.3260	0.3260	0.3190	0.3190	0.3190	5,800
Jan 14, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 13, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	100
Jan 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 8, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 6, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Dec 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	800
Dec 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 20, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	500
Dec 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Dec 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 17, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	1,300
Dec 16, 2024	0.3200	0.3200	0.3080	0.3080	0.3080	9,000
Dec 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 11, 2024	0.3270	0.3400	0.3270	0.3400	0.3400	27,000
Dec 10, 2024	0.5000	0.5000	0.3100	0.3370	0.3370	2,000
Dec 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	800
Dec 5, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	3,500
Dec 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 3, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	500
Dec 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 29, 2024	0.6200	0.6200	0.4000	0.4000	0.4000	3,600
Nov 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,100
Nov 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	14,300
Nov 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 21, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	200
Nov 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	400
Nov 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	100
Nov 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Nov 15, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Nov 14, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Nov 13, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Nov 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Nov 11, 2024	0.5500	0.5500	0.3350	0.3350	0.3350	53,900
Nov 8, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Nov 7, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Nov 6, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	800
Nov 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Oct 25, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	200
Oct 24, 2024	0.5260	0.5260	0.5260	0.5260	0.5260	100
Oct 23, 2024	0.6020	0.6020	0.6020	0.6020	0.6020	-
Oct 22, 2024	0.6020	0.6020	0.6020	0.6020	0.6020	-
Oct 21, 2024	0.6000	0.6020	0.6000	0.6020	0.6020	1,000
Oct 18, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	600
Oct 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	600
Oct 16, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	200
Oct 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	600
Oct 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Oct 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	200
Oct 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Oct 9, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Oct 8, 2024	0.6260	0.6260	0.5950	0.5950	0.5950	2,600
Oct 7, 2024	0.3000	0.6000	0.3000	0.6000	0.6000	2,200
Oct 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 30, 2024	0.6770	1.1500	0.3000	0.3000	0.3000	3,200
Sep 27, 2024	0.6760	0.6760	0.6760	0.6760	0.6760	600
Sep 26, 2024	1.1800	1.2500	0.8330	0.8450	0.8450	17,300
Sep 25, 2024	1.0150	1.2260	1.0060	1.1500	1.1500	11,600
Sep 24, 2024	0.6170	0.6650	0.6170	0.6500	0.6500	15,000
Sep 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 19, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	104,300
Sep 18, 2024	0.4500	0.4500	0.4000	0.4470	0.4470	5,400
Sep 17, 2024	1.4000	1.4000	0.5000	1.4000	1.4000	1,600
Sep 16, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	800
Sep 13, 2024	0.5130	0.5200	0.5130	0.5200	0.5200	2,000
Sep 12, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	2,400
Sep 11, 2024	0.6000	0.6000	0.5000	0.6000	0.6000	16,200
Sep 10, 2024	0.7420	0.7420	0.7420	0.7420	0.7420	700
Sep 9, 2024	1.3500	1.3500	0.7000	0.7000	0.7000	6,600
Sep 6, 2024	0.4500	0.8000	0.4500	0.8000	0.8000	7,100
Sep 5, 2024	0.9000	0.9000	0.4500	0.8000	0.8000	11,300
Sep 4, 2024	1.2430	1.3000	1.1000	1.1000	1.1000	1,700
Sep 3, 2024	1.4000	1.4600	1.2870	1.2870	1.2870	3,900
Aug 30, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	-
Aug 29, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	-
Aug 28, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	1,100
Aug 27, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	600
Aug 26, 2024	1.7500	1.7500	1.4800	1.4800	1.4800	12,800
Aug 23, 2024	1.5000	1.5200	1.4800	1.4800	1.4800	56,300
Aug 22, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	4,200
Aug 21, 2024	1.4600	1.4700	1.4600	1.4700	1.4700	1,100
Aug 20, 2024	1.4610	1.4610	1.4540	1.4540	1.4540	3,600
Aug 19, 2024	1.5200	1.5200	1.5200	1.5200	1.5200	900
Aug 16, 2024	1.4500	1.4790	1.4400	1.4790	1.4790	8,700
Aug 15, 2024	1.4500	1.5000	0.4500	1.4500	1.4500	1,500

VL5.F Vior Inc.

0.1240

-2.36%

UJ0.MU West Red Lake Gold Mines Ltd.

0.4090

0.00%

5EV.F Orogen Royalties Inc.

0.9750

-0.51%

GOFL.V Goldflare Exploration Inc.

0.0450

0.00%

LEX.L Lexington Gold Ltd

4.2500

0.00%

ZPHYF Zephyr Minerals Ltd.

0.0345

0.00%

ELMGF Element79 Gold Corp.

0.0203

-0.98%

LGOLD-B.ST Lappland Guldprospektering AB (publ)

124.00

+1.64%

ABR.BE Barrick Gold Corp

15.96

-0.37%

NEWDF Newfoundland Discovery Corp.

0.0500

-53.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bedford Metals Corp. (URGYF)

Related Tickers