Blossom Gold, Inc.(TSE:BGAU)
CA$0.91-0.13 (-12.50%)
TSE:BGAU
Blossom Gold, Inc. historical prices
CA$0.91
At close:-0.13 (-12.50%)
Blossom Gold, Inc. (BGAU) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.09 | 1.09 | 0.91 | 0.91 | 0.91 | -12.50% | 15,853 | 0.42 |
| Nov 12, 2026 | 1.00 | 1.05 | 0.94 | 1.04 | 1.04 | +2.97% | 57,686 | 1.58 |
| Nov 11, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 1,300 | 0.04 |
| Nov 10, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | 88,101 | 2.47 |
| Nov 09, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 47,517 | 1.34 |
| Nov 06, 2026 | 1.00 | 1.05 | 0.96 | 1.05 | 1.05 | +1.94% | 88,340 | 2.57 |
| Nov 05, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 34,800 | 1.03 |
| Nov 04, 2026 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | +1.94% | 12,503 | 0.34 |
| Nov 03, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | 0.00% | 125,202 | 3.54 |
| Nov 02, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | +0.98% | 88,821 | 2.61 |
| Oct 30, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 69,830 | 2.12 |
| Oct 29, 2026 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | +7.14% | 120,261 | 3.87 |
| Oct 28, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +8.89% | 6,500 | 0.21 |
| Oct 27, 2026 | 0.96 | 0.96 | 0.85 | 0.90 | 0.90 | -5.26% | 37,500 | 1.22 |
| Oct 26, 2026 | 1.04 | 1.04 | 0.93 | 0.95 | 0.95 | +2.15% | 12,300 | 0.39 |
| Oct 23, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | +3.33% | 18,510 | 0.58 |
| Oct 22, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -3.23% | 15,560 | 0.49 |
| Oct 21, 2026 | 1.00 | 1.02 | 0.93 | 0.93 | 0.93 | -2.11% | 181,900 | 6.26 |
| Oct 20, 2026 | 1.02 | 1.03 | 0.90 | 0.95 | 0.95 | -5.94% | 76,782 | 2.69 |
| Oct 19, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 78,035 | 2.74 |
| Oct 16, 2026 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -8.04% | 26,036 | 0.92 |
| Oct 15, 2026 | 1.22 | 1.22 | 1.07 | 1.12 | 1.12 | -5.08% | 1,540 | 0.05 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -9.23% | 7,656 | 0.26 |
| Oct 13, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -3.70% | 910 | 0.03 |
| Oct 12, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | +0.75% | 27,808 | 0.96 |
| Oct 08, 2026 | 1.32 | 1.38 | 1.30 | 1.34 | 1.34 | +2.29% | 66,200 | 2.35 |
| Oct 07, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 3,600 | 0.13 |
| Oct 06, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -2.90% | 3,810 | 0.13 |
| Oct 05, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 4,200 | 0.15 |
| Oct 02, 2026 | 1.39 | 1.40 | 1.32 | 1.40 | 1.40 | +6.87% | 2,200 | 0.08 |
| Oct 01, 2026 | 1.31 | 1.36 | 1.30 | 1.31 | 1.31 | 0.00% | 18,480 | 0.65 |
| Sep 30, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | 31,501 | 1.13 |
| Sep 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | 200 | 0.01 |
| Sep 28, 2026 | 1.48 | 1.48 | 1.34 | 1.41 | 1.41 | -5.37% | 25,300 | 0.88 |
| Sep 25, 2026 | 1.49 | 1.52 | 1.40 | 1.49 | 1.49 | +2.76% | 8,255 | 0.28 |
| Sep 24, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +2.84% | 28,838 | 1.01 |
| Sep 23, 2026 | 1.39 | 1.50 | 1.30 | 1.41 | 1.41 | +2.17% | 7,300 | 0.26 |
| Sep 22, 2026 | 1.41 | 1.45 | 1.37 | 1.38 | 1.38 | -2.13% | 11,593 | 0.40 |
| Sep 21, 2026 | 1.50 | 1.58 | 1.35 | 1.41 | 1.41 | -7.84% | 44,432 | 1.55 |
| Sep 18, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -4.38% | 14,433 | 0.50 |
| Sep 17, 2026 | 1.35 | 1.64 | 1.35 | 1.60 | 1.60 | +20.30% | 132,200 | 4.88 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | -5.00% | 14,775 | 0.55 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | +2.94% | 7,698 | 0.29 |
| Sep 14, 2026 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | -0.73% | 67,529 | 2.50 |
| Sep 11, 2026 | 1.40 | 1.56 | 1.31 | 1.37 | 1.37 | -2.14% | 36,845 | 1.38 |
| Sep 10, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -7.89% | 18,515 | 0.70 |
| Sep 09, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.00% | 78,870 | 3.02 |
| Sep 08, 2026 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | -4.40% | 59,480 | 2.34 |
| Sep 07, 2026 | 1.74 | 1.74 | 1.57 | 1.59 | 1.59 | 0.00% | 0 | 0.00 |
