Big Gold Inc. (BG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:05PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	114,333
Jul 25, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,702,000
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	170,000
Jul 23, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	439,000
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	67,238
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	68,500
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,170
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	133,000
Jul 11, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	182,000
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	326,000
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	373,000
Jul 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	192,000
Jul 04, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	47,000
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	369,000
Jul 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,174,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,100
Jun 24, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	596,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	232,300
Jun 19, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	110,250
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,250
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
Jun 14, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	16,000
Jun 13, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	294,234
Jun 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	212,301
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 06, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	57,500
Jun 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	235,000
Jun 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
May 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	4,523
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,000
May 28, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	57,300
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	12,000
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	295,447
May 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	24,000
May 21, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	73,005
May 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
May 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	731,007
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,026
May 14, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	80,000
May 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	245,000
May 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,500
May 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	235,003
May 08, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	7,000
May 07, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	17,700
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	173,000
May 03, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	48,000
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	390,000
May 01, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	304,000
Apr 30, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	382,800
Apr 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	10,000
Apr 26, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	391,000
Apr 25, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	191,600
Apr 24, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	773,750
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	286,462
Apr 22, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	47,000
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	8,500
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,000
Apr 16, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	80,000
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,300
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	175,000
Apr 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	196,000
Apr 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	567,001
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	62,041
Apr 08, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	603,085
Apr 05, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	2,261,006
Apr 04, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	266,300
Apr 03, 2024	0.0300	0.0450	0.0300	0.0350	0.0350	1,910,500
Apr 02, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	58,985
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	90,600
Mar 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	836,000
Mar 27, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	383,078
Mar 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	351,300
Mar 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	164,500
Mar 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	52,374
Mar 21, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	83,000
Mar 20, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	252,500
Mar 19, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	1,083,903
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	360,258
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	244,500
Mar 14, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	155,536
Mar 13, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	88,500
Mar 12, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	533,700
Mar 11, 2024	0.0450	0.0450	0.0300	0.0350	0.0350	1,212,844
Mar 08, 2024	0.0300	0.0500	0.0300	0.0400	0.0400	4,391,730
Mar 07, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	922,300
Mar 06, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	1,098,785
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,238.63+1,981.19(+2.12%)

Big Gold Inc. (BG.CN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,238.63
+1,981.19(+2.12%)