Want to see AU:BGL full AI Analyst Report?
Bellevue Gold Limited (BGL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -2.45% | 4,204,388 | 0.64 |
| Oct 29, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | +0.35% | 3,489,606 | 0.53 |
| Oct 28, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | +2.15% | 5,547,639 | 0.84 |
| Oct 27, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | +3.72% | 5,246,201 | 0.79 |
| Oct 26, 2026 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | +3.07% | 6,040,634 | 0.90 |
| Oct 23, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -5.78% | 15,018,960 | 2.29 |
| Oct 22, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | +0.36% | 8,270,822 | 1.26 |
| Oct 21, 2026 | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -2.47% | 5,775,942 | 0.89 |
| Oct 20, 2026 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | -1.05% | 6,450,566 | 0.99 |
| Oct 19, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -1.72% | 2,819,004 | 0.43 |
| Oct 16, 2026 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | +5.43% | 5,620,783 | 0.85 |
| Oct 15, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -3.50% | 6,696,775 | 1.02 |
| Oct 14, 2026 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 3,061,246 | 0.46 |
| Oct 13, 2026 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 4,904,886 | 0.74 |
| Oct 12, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | +0.34% | 4,322,947 | 0.65 |
| Oct 09, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | +0.00% | 5,411,989 | 0.82 |
| Oct 08, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | -1.33% | 6,808,433 | 1.04 |
| Oct 07, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.99% | 6,052,742 | 0.93 |
| Oct 06, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 3,228,810 | 0.49 |
| Oct 05, 2026 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -2.53% | 3,371,171 | 0.50 |
| Oct 02, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | +0.64% | 5,679,650 | 0.83 |
| Oct 01, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 5,758,330 | 0.83 |
| Sep 30, 2026 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | +1.89% | 8,697,588 | 1.26 |
| Sep 29, 2026 | 1.53 | 1.60 | 1.51 | 1.59 | 1.59 | +3.58% | 5,358,586 | 0.77 |
| Sep 28, 2026 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -3.76% | 6,191,111 | 0.88 |
| Sep 25, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | +0.31% | 6,203,373 | 0.88 |
| Sep 24, 2026 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -3.05% | 5,485,694 | 0.78 |
| Sep 23, 2026 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | +0.92% | 4,923,180 | 0.69 |
| Sep 22, 2026 | 1.57 | 1.65 | 1.55 | 1.63 | 1.63 | +4.84% | 7,847,154 | 1.10 |
| Sep 21, 2026 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -4.02% | 15,438,669 | 2.21 |
| Sep 18, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | +3.53% | 16,626,867 | 2.45 |
| Sep 17, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | 6,744,133 | 1.00 |
| Sep 16, 2026 | 1.50 | 1.58 | 1.47 | 1.58 | 1.58 | +4.29% | 9,855,121 | 1.45 |
| Sep 15, 2026 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -3.50% | 4,399,030 | 0.64 |
| Sep 14, 2026 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | +0.96% | 4,489,880 | 0.65 |
| Sep 11, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | -3.42% | 6,569,630 | 0.94 |
| Sep 10, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.92% | 2,536,816 | 0.36 |
| Sep 09, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.91% | 1,988,122 | 0.27 |
| Sep 08, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.30% | 2,186,932 | 0.30 |
| Sep 07, 2026 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | -3.24% | 2,770,911 | 0.37 |
| Sep 04, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | +3.34% | 4,590,258 | 0.61 |
| Sep 03, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | +3.79% | 22,311,623 | 3.12 |
| Sep 02, 2026 | 1.58 | 1.60 | 1.54 | 1.59 | 1.59 | -2.46% | 6,339,820 | 0.89 |
| Sep 01, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | +1.88% | 7,991,498 | 1.13 |
| Aug 31, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -3.92% | 9,132,259 | 1.31 |
| Aug 28, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 4,486,794 | 0.65 |
| Aug 27, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -3.19% | 9,961,236 | 1.46 |
| Aug 26, 2026 | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | +0.58% | 4,519,768 | 0.66 |
| Aug 25, 2026 | 1.70 | 1.76 | 1.69 | 1.72 | 1.72 | +0.88% | 7,838,996 | 1.14 |
| Aug 24, 2026 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | +2.41% | 10,969,901 | 1.62 |