Canada markets open in 5 hours 49 minutes

Beauce Gold Fields Inc. (BGF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0050 (-7.69%)
At close: 03:33PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20220.06500.06500.06000.06000.060055,708
Aug 04, 20220.07000.07000.06500.06500.065012,050
Aug 03, 20220.07000.07000.07000.07000.07005,287
Aug 02, 20220.06500.06500.06000.06000.060034,699
Jul 29, 20220.06500.06500.06500.06500.06502,750
Jul 28, 20220.06500.06500.06500.06500.065013,199
Jul 27, 20220.06000.06500.06000.06500.065082,000
Jul 26, 20220.06500.06500.05500.05500.055075,010
Jul 25, 20220.06500.06500.06000.06000.060047,200
Jul 22, 20220.06500.06500.06500.06500.065012,000
Jul 21, 20220.06500.06500.06500.06500.06504,500
Jul 20, 20220.07000.07000.07000.07000.07009,000
Jul 19, 20220.07000.07000.07000.07000.0700-
Jul 18, 20220.07000.07000.07000.07000.070024,400
Jul 15, 20220.06500.06500.06500.06500.065010,000
Jul 14, 20220.07500.07500.07000.07000.070021,695
Jul 13, 20220.07500.07500.07500.07500.075040,000
Jul 12, 20220.07500.07500.07500.07500.07504,444
Jul 11, 20220.07500.07500.07000.07500.075012,652
Jul 08, 20220.08000.08000.08000.08000.080030,000
Jul 07, 20220.07000.07000.07000.07000.07003,037
Jul 06, 20220.07000.07000.07000.07000.070050,000
Jul 05, 20220.07000.07000.07000.07000.0700-
Jul 04, 20220.07000.07000.07000.07000.0700-
Jun 30, 20220.07000.07000.07000.07000.07007,500
Jun 29, 20220.07000.07000.06500.06500.0650147,000
Jun 28, 20220.06500.06500.06500.06500.0650269,000
Jun 27, 20220.06500.06500.06500.06500.0650-
Jun 24, 20220.06500.06500.06500.06500.0650197,500
Jun 23, 20220.07000.07000.06500.06500.065078,402
Jun 22, 20220.07000.07000.07000.07000.0700120,801
Jun 21, 20220.07500.07500.07000.07000.070025,123
Jun 20, 20220.07500.07500.07500.07500.0750-
Jun 17, 20220.07500.07500.07500.07500.0750-
Jun 16, 20220.08500.08500.07500.07500.0750116,955
Jun 15, 20220.08000.08000.08000.08000.0800-
Jun 14, 20220.08000.08000.08000.08000.08004,100
Jun 13, 20220.08000.08000.08000.08000.080043,316
Jun 10, 20220.08500.08500.08500.08500.085012,029
Jun 09, 20220.08500.08500.08000.08000.080065,516
Jun 08, 20220.08000.08000.08000.08000.0800-
Jun 07, 20220.08000.08000.08000.08000.08002,110
Jun 06, 20220.08000.08000.08000.08000.08002,081
Jun 03, 20220.08000.08000.08000.08000.0800-
Jun 02, 20220.08000.08000.08000.08000.0800-
Jun 01, 20220.07500.08000.07500.08000.080035,118
May 31, 20220.07000.07500.07000.07500.075018,438
May 30, 20220.07000.07000.07000.07000.0700-
May 27, 20220.07000.07000.06500.07000.0700108,551
May 26, 20220.07500.07500.07500.07500.075015,534
May 25, 20220.07500.07500.07500.07500.07506,000
May 24, 20220.07500.08000.07500.08000.08009,500
May 20, 20220.08000.08000.08000.08000.080039,771
May 19, 20220.07500.07500.07500.07500.0750-
May 18, 20220.08000.08000.07500.07500.075064,000
May 17, 20220.08000.08000.08000.08000.080020,000
May 16, 20220.08000.08000.07500.07500.075061,272
May 13, 20220.08000.08000.08000.08000.080013,060
May 12, 20220.08000.08000.08000.08000.0800-
May 11, 20220.08500.08500.08000.08000.080029,061
May 10, 20220.08500.08500.07500.07500.0750161,200
May 09, 20220.08500.08500.08500.08500.085010,000
May 06, 20220.08500.08500.08000.08500.085067,641
May 05, 20220.09500.09500.08500.08500.0850545,200
May 04, 20220.10000.10000.10000.10000.1000-
May 03, 20220.10000.10000.10000.10000.1000-
May 02, 20220.10000.10000.10000.10000.1000630
Apr 29, 20220.10500.11000.10000.10000.1000117,389
Apr 28, 20220.11000.11000.11000.11000.110029,002
Apr 27, 20220.11000.11000.11000.11000.11006,375
Apr 26, 20220.12000.12000.11000.11000.110058,300
Apr 25, 20220.10500.10500.10500.10500.10501,524
Apr 22, 20220.10000.10000.10000.10000.100047,500
Apr 21, 20220.10000.12000.10000.11000.110085,305
Apr 20, 20220.09500.09500.09500.09500.09505,950
Apr 19, 20220.09500.09500.09500.09500.09508,120
Apr 18, 20220.09500.09500.09500.09500.09506,131
Apr 14, 20220.09500.09500.09500.09500.0950-
Apr 13, 20220.09500.09500.09500.09500.09501,504
Apr 12, 20220.10500.10500.10500.10500.1050-
Apr 11, 20220.10000.10500.10000.10500.105035,127
Apr 08, 20220.09500.10000.09500.10000.100016,566
Apr 07, 20220.10000.10000.10000.10000.1000-
Apr 06, 20220.10000.10000.10000.10000.100012,500
Apr 05, 20220.11000.11000.10500.10500.10508,513
Apr 04, 20220.11000.11000.11000.11000.11004,512
Apr 01, 20220.11000.11000.10500.10500.105025,519
Mar 31, 20220.10000.11000.10000.11000.11005,310
Mar 30, 20220.10500.10500.10500.10500.105055,204
Mar 29, 20220.10000.10000.10000.10000.10005,875
Mar 28, 20220.10500.10500.10000.10000.100033,081
Mar 25, 20220.09500.10500.09500.10000.1000112,077
Mar 24, 20220.09500.09500.09500.09500.095058,712
Mar 23, 20220.09500.09500.09500.09500.0950-
Mar 22, 20220.09500.09500.09500.09500.095024,361
Mar 21, 20220.09000.09000.09000.09000.09002,048
Mar 18, 20220.09000.09000.09000.09000.090073,500
Mar 17, 20220.08500.08500.08500.08500.08506,500
Mar 16, 20220.09000.09000.09000.09000.09005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...