Canada markets open in 2 hours 51 minutes

Beauce Gold Fields Inc. (BGF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:37PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20240.03000.03000.03000.03000.0300-
Feb 23, 20240.03000.03000.03000.03000.0300-
Feb 22, 20240.03000.03000.03000.03000.03005,000
Feb 21, 20240.03000.03000.03000.03000.03003,000
Feb 20, 20240.03000.03000.03000.03000.03007,012
Feb 16, 20240.03500.03500.03000.03000.03004,000
Feb 15, 20240.03500.03500.03500.03500.0350-
Feb 14, 20240.03500.03500.03500.03500.0350-
Feb 13, 20240.03000.03500.03000.03500.035042,000
Feb 12, 20240.03500.03500.03500.03500.0350-
Feb 09, 20240.03500.03500.03500.03500.03501,000
Feb 08, 20240.03500.03500.03500.03500.0350-
Feb 07, 20240.03000.03500.03000.03500.035070,100
Feb 06, 20240.03000.03000.03000.03000.0300-
Feb 05, 20240.03000.03000.03000.03000.0300-
Feb 02, 20240.03000.03000.03000.03000.030025,000
Feb 01, 20240.03000.03000.03000.03000.030070,000
Jan 31, 20240.03000.03000.03000.03000.03006,000
Jan 30, 20240.03000.03500.03000.03500.035059,000
Jan 29, 20240.03500.03500.03500.03500.0350-
Jan 26, 20240.03500.03500.03500.03500.0350-
Jan 25, 20240.03500.03500.03500.03500.03505,000
Jan 24, 20240.03500.03500.03500.03500.035045,960
Jan 23, 20240.04000.04000.04000.04000.0400-
Jan 22, 20240.03500.04000.03500.04000.04005,000
Jan 19, 20240.03500.03500.03500.03500.03501,000
Jan 18, 20240.03500.03500.03500.03500.035018,000
Jan 17, 20240.04000.04000.04000.04000.04003,000
Jan 16, 20240.04000.04000.04000.04000.040015,000
Jan 15, 20240.03500.03500.03500.03500.035021,120
Jan 12, 20240.03500.03500.03500.03500.035023,000
Jan 11, 20240.03500.03500.03500.03500.035042,816
Jan 10, 20240.03500.03500.03500.03500.0350-
Jan 09, 20240.03500.03500.03500.03500.0350-
Jan 08, 20240.03500.03500.03500.03500.0350-
Jan 05, 20240.03500.03500.03500.03500.035028,925
Jan 04, 20240.03500.03500.03500.03500.0350-
Jan 03, 20240.03500.03500.03500.03500.035054,000
Jan 02, 20240.03500.03500.03000.03000.030010,000
Dec 29, 20230.04000.04000.03500.03500.035040,550
Dec 28, 20230.03500.03500.03500.03500.0350-
Dec 27, 20230.03500.03500.03500.03500.03506,234
Dec 22, 20230.03500.03500.03500.03500.035011,000
Dec 21, 20230.03500.03500.03500.03500.035061,110
Dec 20, 20230.03500.03500.03500.03500.035046,112
Dec 19, 20230.03500.03500.03500.03500.0350112,000
Dec 18, 20230.03500.03500.03500.03500.0350-
Dec 15, 20230.03500.03500.03500.03500.0350-
Dec 14, 20230.03500.03500.03500.03500.0350-
Dec 13, 20230.03500.03500.03500.03500.0350-
Dec 12, 20230.03500.03500.03500.03500.0350-
Dec 11, 20230.03500.03500.03500.03500.03502,000
Dec 08, 20230.04000.04000.04000.04000.0400-
Dec 07, 20230.04000.04000.04000.04000.040025,500
Dec 06, 20230.04000.04000.04000.04000.0400-
Dec 05, 20230.04000.04000.04000.04000.0400180,000
Dec 04, 20230.03500.03500.03500.03500.03508,550
Dec 01, 20230.03500.03500.03500.03500.035022,235
Nov 30, 20230.03500.03500.03500.03500.0350-
Nov 29, 20230.03500.03500.03500.03500.035017,000
Nov 28, 20230.03000.03500.03000.03000.030029,241
Nov 27, 20230.03500.03500.03500.03500.035040,674
Nov 24, 20230.04000.04000.04000.04000.04006,084
Nov 23, 20230.03500.03500.03500.03500.0350155,000
Nov 22, 20230.04000.05000.03500.03500.0350301,000
Nov 21, 20230.03500.03500.03500.03500.035040,000
Nov 20, 20230.03500.04000.03500.03500.0350184,400
Nov 17, 20230.03500.03500.03500.03500.0350127,000
Nov 16, 20230.04000.04000.03000.03500.0350472,250
Nov 15, 20230.03500.03500.03500.03500.035050,000
Nov 14, 20230.04000.04000.04000.04000.04002,000
Nov 13, 20230.03500.03500.03500.03500.0350100,000
Nov 10, 20230.03500.03500.03500.03500.0350-
Nov 09, 20230.03500.03500.03500.03500.0350-
Nov 08, 20230.03500.03500.03500.03500.03505,000
Nov 07, 20230.04000.04000.04000.04000.04005,500
Nov 06, 20230.04000.04000.03500.03500.035041,334
Nov 03, 20230.04000.04000.03500.04000.040055,000
Nov 02, 20230.04000.04000.04000.04000.040029,100
Nov 01, 20230.04500.04500.04000.04000.040093,520
Oct 31, 20230.04000.04000.04000.04000.040066,525
Oct 30, 20230.04000.04000.04000.04000.040052,540
Oct 27, 20230.04000.04000.04000.04000.040041,209
Oct 26, 20230.04000.04500.04000.04500.0450111,000
Oct 25, 20230.04500.04500.04500.04500.04505,000
Oct 24, 20230.04500.04500.04500.04500.045042,709
Oct 23, 20230.04000.04500.04000.04500.045038,000
Oct 20, 20230.04000.04000.04000.04000.040010,000
Oct 19, 20230.04000.04000.04000.04000.04002,500
Oct 18, 20230.04000.04000.04000.04000.040016,000
Oct 17, 20230.04000.04000.04000.04000.0400-
Oct 16, 20230.03500.04000.03500.04000.040023,950
Oct 13, 20230.04000.04000.04000.04000.040069,000
Oct 12, 20230.04000.04000.04000.04000.04001,000
Oct 11, 20230.04000.04000.04000.04000.0400-
Oct 10, 20230.04000.04000.04000.04000.0400127,400
Oct 06, 20230.03500.03500.03500.03500.0350-
Oct 05, 20230.04000.04000.03500.03500.035011,000
Oct 04, 20230.04000.04000.03500.03500.0350174,000
Oct 03, 20230.03500.03500.03500.03500.03501,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...