Bedford Metals Corp. (URGYF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

1.8000

+0.1805

(+11.15%)

At close: 12:06PM EDT

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	1.6200	1.8000	1.6200	1.8000	1.8000	1,398
May 30, 2024	1.6400	1.8000	1.6195	1.6195	1.6195	1,400
May 29, 2024	1.6000	1.6000	1.5800	1.5800	1.5800	3,747
May 28, 2024	1.6000	1.6200	1.5500	1.5800	1.5800	9,220
May 24, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	8,515
May 23, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	1,734
May 22, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
May 21, 2024	1.7500	1.7500	1.5500	1.5500	1.5500	12,886
May 20, 2024	1.6100	1.8000	1.6100	1.6600	1.6600	11,797
May 17, 2024	1.8000	1.8000	1.5162	1.5162	1.5162	460
May 16, 2024	1.5500	1.5500	1.4800	1.4800	1.4800	14,930
May 15, 2024	1.4705	1.4705	1.4705	1.4705	1.4705	185
May 14, 2024	1.5700	1.5700	1.5700	1.5700	1.5700	-
May 13, 2024	1.5500	1.5700	1.5500	1.5700	1.5700	661
May 10, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
May 09, 2024	1.4600	1.7000	1.4600	1.5500	1.5500	19,050
May 08, 2024	1.4656	1.4656	1.4656	1.4656	1.4656	450
May 07, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
May 06, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
May 03, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
May 02, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
May 01, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 30, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 29, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 26, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 25, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 24, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 23, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 22, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 19, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 18, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 17, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 16, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 15, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 12, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 11, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 10, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 09, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 08, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 05, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 04, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 03, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 02, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Apr 01, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 28, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 27, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 26, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 25, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 22, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 21, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 20, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 19, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 18, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 15, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 14, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 13, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 12, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 11, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 08, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 07, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 06, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 05, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 04, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Mar 01, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Feb 29, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	110
Feb 28, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 27, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 26, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 23, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 22, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 21, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 20, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 16, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 15, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 14, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 13, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 12, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 09, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 08, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 07, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 06, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 05, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 02, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Feb 01, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 31, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 30, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 29, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 26, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 25, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 24, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 23, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 22, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 19, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 18, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 17, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 16, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 12, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 11, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 10, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Jan 09, 2024	0.0741	0.0741	0.0741	0.0741	0.0741	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,371.66+562.38(+0.61%)

Bedford Metals Corp. (URGYF)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,371.66
+562.38(+0.61%)