Big Gold Inc. (BG.CN)

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

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:53PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	2,078,214
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,101,291
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	673,000
Feb 29, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	317,202
Feb 28, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	56,500
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,700
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	362,500
Feb 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	307,000
Feb 16, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	50,732
Feb 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	20,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	256,000
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Feb 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	55,744
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	22,400
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	118,000
Feb 05, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	109,250
Feb 02, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	250,936
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	128,000
Jan 31, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	204,500
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Jan 29, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	15,000
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	275,000
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	83,890
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	705,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	11,400
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	123,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,500
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,000
Jan 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	218,665
Jan 11, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	98,000
Jan 10, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	146,000
Jan 09, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	33,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Jan 05, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	46,225
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	135,000
Jan 03, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	121,000
Jan 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	227,000
Dec 29, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	28,400
Dec 28, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	153,000
Dec 27, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	519,100
Dec 22, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	965,000
Dec 21, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	131,000
Dec 20, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	283,000
Dec 19, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	280,000
Dec 18, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	380,000
Dec 15, 2023	0.0400	0.0400	0.0300	0.0350	0.0350	207,000
Dec 14, 2023	0.0200	0.0400	0.0200	0.0350	0.0350	1,385,960
Dec 13, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	413,600
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	129,000
Dec 07, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	300,333
Dec 06, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	520,733
Dec 05, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	71,000
Dec 04, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	183,750
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,270.34-959.01(-1.09%)

Big Gold Inc. (BG.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,270.34
-959.01(-1.09%)