TipRanks
Go Ultimate55% OFF

Blossom Gold, Inc. (BGAU) Historical Prices

TSE:BGAU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.001.051.001.021.02-2.86%69,8302.12
Oct 29, 20261.051.081.001.051.05+7.14%120,2613.87
Oct 28, 20260.960.980.960.980.98+8.89%6,5000.21
Oct 27, 20260.960.960.850.900.90-5.26%37,5001.22
Oct 26, 20261.041.040.930.950.95+2.15%12,3000.39
Oct 23, 20260.930.930.910.930.93+3.33%18,5100.58
Oct 22, 20260.960.960.900.900.90-3.23%15,5600.49
Oct 21, 20261.001.020.930.930.93-2.11%181,9006.26
Oct 20, 20261.021.030.900.950.95-5.94%76,7822.69
Oct 19, 20261.031.031.011.011.01-1.94%78,0352.74
Oct 16, 20261.121.121.031.031.03-8.04%26,0360.92
Oct 15, 20261.221.221.071.121.12-5.08%1,5400.05
Oct 14, 20261.251.251.181.181.18-9.23%7,6560.26
Oct 13, 20261.401.401.301.301.30-3.70%9100.03
Oct 12, 20261.361.361.321.351.35+0.00%00.00
Oct 09, 20261.361.361.321.351.35+0.75%27,8080.96
Oct 08, 20261.321.381.301.341.34+2.29%66,2002.35
Oct 07, 20261.361.361.311.311.31-2.24%3,6000.13
Oct 06, 20261.351.361.341.341.34-2.90%3,8100.13
Oct 05, 20261.401.401.361.381.38-1.43%4,2000.15
Oct 02, 20261.391.401.321.401.40+6.87%2,2000.08
Oct 01, 20261.311.361.301.311.31+0.00%18,4800.65
Sep 30, 20261.361.361.301.311.31-3.68%31,5011.13
Sep 29, 20261.361.361.361.361.36-3.55%2000.01
Sep 28, 20261.481.481.341.411.41-5.37%25,3000.88
Sep 25, 20261.491.521.401.491.49+2.76%8,2550.28
Sep 24, 20261.421.451.421.451.45+2.84%28,8381.01
Sep 23, 20261.391.501.301.411.41+2.17%7,3000.26
Sep 22, 20261.411.451.371.381.38-2.13%11,5930.40
Sep 21, 20261.501.581.351.411.41-7.84%44,4321.55
Sep 18, 20261.561.561.501.531.53-4.38%14,4330.50
Sep 17, 20261.351.641.351.601.60+20.30%132,2004.88
Sep 16, 20261.401.401.291.331.33-5.00%14,7750.55
Sep 15, 20261.401.401.371.401.40+2.94%7,6980.29
Sep 14, 20261.421.421.331.361.36-0.73%67,5292.50
Sep 11, 20261.401.561.311.371.37-2.14%36,8451.38
Sep 10, 20261.401.421.401.401.40-7.89%18,5150.70
Sep 09, 20261.501.521.491.521.52+0.00%78,8703.02
Sep 08, 20261.571.591.501.521.52-4.40%59,4802.34
Sep 07, 20261.741.741.571.591.59+0.00%00.00
Sep 04, 20261.741.741.571.591.59-2.45%87,6243.49
Sep 03, 20261.761.761.581.631.63-6.86%12,1200.48
Sep 02, 20261.721.751.711.751.75-0.57%43,2081.72
Sep 01, 20261.731.841.731.761.76-0.56%1,2950.05
Aug 31, 20261.671.771.671.771.77+5.36%30,3101.18
Aug 28, 20261.701.701.651.681.68-2.89%70,2192.84
Aug 27, 20261.851.871.711.731.73-5.46%33,3181.35
Aug 26, 20261.851.851.791.831.83+0.55%7,9030.31
Aug 25, 20261.801.821.731.821.82+5.81%16,5000.59
Aug 24, 20261.731.781.671.721.72+3.61%15,3100.54