Canada markets closed

Beauce Gold Fields Inc. (BGF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:15PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.03000.03000.03000.03000.0300-
Jul 18, 20240.03000.03000.03000.03000.0300-
Jul 17, 20240.03000.03000.03000.03000.030013,808
Jul 16, 20240.03000.03000.03000.03000.030018,100
Jul 15, 20240.03000.03000.03000.03000.0300307,009
Jul 12, 20240.03000.03000.03000.03000.030015,000
Jul 11, 20240.03000.03000.03000.03000.0300-
Jul 10, 20240.03000.03000.03000.03000.030024,300
Jul 09, 20240.03000.03000.02500.02500.0250488,887
Jul 08, 20240.03000.03000.03000.03000.030040,000
Jul 05, 20240.03500.03500.03000.03000.03009,000
Jul 04, 20240.03500.03500.03500.03500.0350-
Jul 03, 20240.03500.03500.03500.03500.03501,500
Jul 02, 20240.03500.03500.03500.03500.03502,750
Jun 28, 20240.03000.03000.03000.03000.0300-
Jun 27, 20240.03000.03000.03000.03000.03006,000
Jun 26, 20240.03500.03500.03500.03500.0350-
Jun 25, 20240.03500.03500.03500.03500.03504,550
Jun 24, 20240.03000.03000.03000.03000.0300-
Jun 21, 20240.03000.03000.03000.03000.030020,000
Jun 20, 20240.03000.03000.03000.03000.030011,000
Jun 19, 20240.03000.03000.03000.03000.0300-
Jun 18, 20240.03000.03000.03000.03000.0300106,500
Jun 17, 20240.03000.03000.03000.03000.0300-
Jun 14, 20240.03000.03000.03000.03000.0300-
Jun 13, 20240.03000.03000.03000.03000.03008,000
Jun 12, 20240.03500.03500.03500.03500.0350-
Jun 11, 20240.03000.03500.03000.03500.035024,000
Jun 10, 20240.03000.03000.03000.03000.03008,012
Jun 07, 20240.03000.03000.03000.03000.03005,300
Jun 06, 20240.03000.03000.03000.03000.0300-
Jun 05, 20240.03000.03000.03000.03000.0300-
Jun 04, 20240.03000.03000.03000.03000.0300-
Jun 03, 20240.03000.03000.03000.03000.030024,000
May 31, 20240.03500.03500.03500.03500.0350-
May 30, 20240.03500.03500.03500.03500.0350-
May 29, 20240.03500.03500.03500.03500.03501,000
May 28, 20240.03000.03000.03000.03000.03007,750
May 27, 20240.03000.03000.03000.03000.03005,000
May 24, 20240.03500.03500.03500.03500.035016,500
May 23, 20240.03500.04000.03500.03500.0350279,800
May 22, 20240.04000.04000.04000.04000.0400-
May 21, 20240.04000.04000.04000.04000.0400-
May 17, 20240.04000.04000.04000.04000.0400-
May 16, 20240.04000.04000.04000.04000.04001,613
May 15, 20240.03500.03500.03500.03500.035041,100
May 14, 20240.03500.04500.03500.03500.0350421,425
May 13, 20240.04000.04000.04000.04000.0400-
May 10, 20240.04000.04000.04000.04000.040024,000
May 09, 20240.04000.04000.04000.04000.0400-
May 08, 20240.04000.04000.04000.04000.0400103,069
May 07, 20240.04000.04000.04000.04000.040055,000
May 06, 20240.04000.04000.04000.04000.0400-
May 03, 20240.04000.04000.04000.04000.0400-
May 02, 20240.04000.04000.04000.04000.0400-
May 01, 20240.04000.04000.04000.04000.04005,500
Apr 30, 20240.04000.04000.04000.04000.040043,150
Apr 29, 20240.04500.05000.04000.04500.0450278,899
Apr 26, 20240.05000.05000.04000.04000.040016,000
Apr 25, 20240.04500.04500.04500.04500.04504,000
Apr 24, 20240.04500.04500.04500.04500.04507,000
Apr 23, 20240.04500.04500.04500.04500.0450-
Apr 22, 20240.04000.05000.04000.04500.0450197,692
Apr 19, 20240.04500.04500.04500.04500.0450-
Apr 18, 20240.04500.04500.04500.04500.0450-
Apr 17, 20240.04500.04500.04500.04500.0450-
Apr 16, 20240.04500.04500.04500.04500.0450131,000
Apr 15, 20240.04500.04500.04500.04500.0450-
Apr 12, 20240.04000.04500.04000.04500.0450587,592
Apr 11, 20240.03500.03500.03500.03500.03501,000
Apr 10, 20240.04000.04000.04000.04000.0400148,000
Apr 09, 20240.04000.04000.04000.04000.04005,000
Apr 08, 20240.03500.04000.03500.04000.0400176,508
Apr 05, 20240.03500.03500.03000.03500.0350113,000
Apr 04, 20240.03500.03500.03500.03500.035020,000
Apr 03, 20240.03500.03500.03500.03500.035018,235
Apr 02, 20240.03000.03000.03000.03000.03005,000
Apr 01, 20240.03500.03500.03500.03500.0350-
Mar 28, 20240.03500.03500.03500.03500.0350-
Mar 27, 20240.03500.03500.03500.03500.0350171,445
Mar 26, 20240.04000.04000.03500.03500.03503,000
Mar 25, 20240.04000.04000.03500.03500.035013,000
Mar 22, 20240.04000.04000.04000.04000.040011,000
Mar 21, 20240.03000.03500.03000.03000.030025,380
Mar 20, 20240.03500.04000.03500.03500.035034,010
Mar 19, 20240.03000.03000.03000.03000.0300-
Mar 18, 20240.03500.03500.03000.03000.030025,531
Mar 15, 20240.03500.03500.03500.03500.035034,500
Mar 14, 20240.03000.03000.03000.03000.030015,615
Mar 13, 20240.03000.03000.03000.03000.030014,000
Mar 12, 20240.03000.03000.03000.03000.0300-
Mar 11, 20240.03000.03000.03000.03000.0300-
Mar 08, 20240.03000.03000.03000.03000.03003,399
Mar 07, 20240.03500.03500.03500.03500.0350-
Mar 06, 20240.03500.03500.03500.03500.035020,000
Mar 05, 20240.03500.03500.03500.03500.0350-
Mar 04, 20240.03500.03500.03500.03500.035057,000
Mar 01, 20240.03000.03000.03000.03000.0300-
Feb 29, 20240.03500.03500.03000.03000.030020,033
Feb 28, 20240.03000.03000.03000.03000.0300151,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...