Beauce Gold Fields Inc. (BGF.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 02:04PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	31,009
Sept 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 24, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	7,500
Sept 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	87,050
Sept 17, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	130,000
Sept 16, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	22,000
Sept 13, 2024	0.0300	0.0450	0.0300	0.0350	0.0350	880,000
Sept 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	69,000
Sept 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	127,750
Sept 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	281,000
Sept 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,050
Sept 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	203,000
Sept 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Aug 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	52,500
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,333
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,009
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,333
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Aug 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,800
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,808
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,100
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	307,009
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,300
Jul 09, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	488,887
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jul 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	9,000
Jul 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Jul 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,750
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,550
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	106,500
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
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	24,000
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,012
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,300
Jun 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,750
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,500
May 23, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	279,800
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,613
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	41,100
May 14, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	421,425
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.1326%)

CRUDE OIL74.45+0.74(+1.00%)

BTC-CAD84,370.14+119.51(+0.14%)

Beauce Gold Fields Inc. (BGF.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.1326%)

CRUDE OIL
74.45
+0.74(+1.00%)

BTC-CAD
84,370.14
+119.51(+0.14%)