Canada Markets open in 2 hrs 1 min

Beauce Gold Fields Inc. (BGF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1100+0.0050 (+4.76%)
At close: 02:15PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
Jan. 20, 20220.11500.12000.11000.11000.1100107,500
Jan. 19, 20220.10500.11000.10500.10500.105040,931
Jan. 18, 20220.10500.10500.10000.10000.1000123,200
Jan. 17, 20220.11000.11000.10500.10500.105037,950
Jan. 14, 20220.11000.11500.11000.11500.115059,000
Jan. 13, 20220.11500.11500.10500.10500.105045,000
Jan. 12, 20220.11000.11000.10500.11000.110017,800
Jan. 11, 20220.10500.10500.10500.10500.105075,000
Jan. 10, 20220.11000.11000.10500.11000.110083,538
Jan. 07, 20220.13000.13000.13000.13000.13001,590
Jan. 06, 20220.11000.12000.11000.12000.1200165,523
Jan. 05, 20220.11500.11500.11000.11000.110073,927
Jan. 04, 20220.11500.12000.11500.12000.12008,502
Dec. 31, 20210.11000.12000.11000.12000.12003,950
Dec. 30, 20210.11500.11500.11500.11500.115023,500
Dec. 29, 20210.11000.11500.10500.11500.115052,575
Dec. 24, 20210.11000.11000.11000.11000.110013,400
Dec. 23, 20210.11500.12000.11500.12000.120035,832
Dec. 22, 20210.11000.12000.11000.12000.12008,338
Dec. 21, 20210.11000.12500.11000.12500.125013,463
Dec. 20, 20210.11000.11500.10500.11000.110015,674
Dec. 17, 20210.10500.11000.10500.11000.11008,555
Dec. 16, 20210.11000.11500.10500.11000.110020,600
Dec. 15, 20210.11000.11000.10500.10500.105029,500
Dec. 14, 20210.11000.11000.11000.11000.110034,500
Dec. 13, 20210.12000.12000.11000.11000.110027,900
Dec. 10, 20210.11000.11000.11000.11000.1100982
Dec. 09, 20210.11000.11000.11000.11000.1100-
Dec. 08, 20210.11000.11000.11000.11000.110039,001
Dec. 07, 20210.11000.11000.10500.10500.1050188,515
Dec. 06, 20210.12000.12500.10500.10500.1050145,305
Dec. 03, 20210.12500.12500.11500.11500.115019,273
Dec. 02, 20210.12500.12500.12500.12500.12502,072
Dec. 01, 20210.15000.15000.15000.15000.1500-
Nov. 30, 20210.11500.15500.11000.15000.150097,500
Nov. 29, 20210.13000.13000.13000.13000.13001,010
Nov. 26, 20210.13000.13000.11500.11500.115010,425
Nov. 25, 20210.13000.13000.13000.13000.13004,500
Nov. 24, 20210.13000.13000.13000.13000.1300-
Nov. 23, 20210.13000.13000.13000.13000.13003,425
Nov. 22, 20210.13000.13000.13000.13000.130022,040
Nov. 19, 20210.14500.14500.12000.13000.130032,162
Nov. 18, 20210.14000.14000.14000.14000.140030,008
Nov. 17, 20210.15000.15000.12500.12500.125040,350
Nov. 16, 20210.15000.15500.12500.15500.155012,725
Nov. 15, 20210.16000.16000.15500.15500.155014,612
Nov. 12, 20210.14500.15000.14500.15000.150021,000
Nov. 11, 20210.15000.15000.14500.14500.14501,257
Nov. 10, 20210.16000.16000.14000.15500.1550134,983
Nov. 09, 20210.10000.19500.10000.14000.1400357,083
Nov. 08, 20210.10500.10500.10500.10500.105075,200
Nov. 05, 20210.10500.10500.10500.10500.105064,500
Nov. 04, 20210.11500.11500.10500.10500.105041,920
Nov. 03, 20210.11000.11500.10500.10500.105012,400
Nov. 02, 20210.10000.11000.10000.11000.110035,689
Nov. 01, 20210.10500.10500.10500.10500.1050-
Oct. 29, 20210.10500.10500.10500.10500.10507,500
Oct. 28, 20210.10000.10500.10000.10500.10504,750
Oct. 27, 20210.10500.10500.10000.10500.10505,500
Oct. 26, 20210.11000.11000.10500.10500.105054,320
Oct. 25, 20210.11000.11000.10500.10500.1050196,420
Oct. 22, 20210.11000.11000.11000.11000.110093,000
Oct. 21, 20210.11000.11000.10500.11000.110015,844
Oct. 20, 20210.11000.11000.10500.10500.10509,772
Oct. 19, 20210.11000.11000.11000.11000.110033,500
Oct. 18, 20210.11500.11500.11000.11000.1100291,751
Oct. 15, 20210.12000.12000.11500.11500.115049,530
Oct. 14, 20210.11500.11500.11500.11500.11509,000
Oct. 13, 20210.12500.13000.12000.12000.1200149,699
Oct. 12, 20210.12000.12000.11500.12000.120017,533
Oct. 08, 20210.11500.12000.11000.11500.1150175,120
Oct. 07, 20210.11500.11500.11500.11500.115036,654
Oct. 06, 20210.12500.12500.12000.12000.120014,891
Oct. 05, 20210.12500.13000.12500.13000.130050,500
Oct. 04, 20210.13000.13000.13000.13000.13001,900
Oct. 01, 20210.13000.14000.13000.13000.130017,100
Sep. 30, 20210.13000.13000.13000.13000.130016,000
Sep. 29, 20210.13000.13000.13000.13000.130068,971
Sep. 28, 20210.14500.14500.13000.13000.130049,100
Sep. 27, 20210.15000.16000.13000.13500.1350113,000
Sep. 24, 20210.16000.16000.15000.15000.150026,400
Sep. 23, 20210.13000.15500.13000.15500.1550223,000
Sep. 22, 20210.14000.14000.12500.13500.135051,500
Sep. 21, 20210.14500.14500.14000.14000.140035,850
Sep. 20, 20210.15000.15000.14500.14500.145093,904
Sep. 17, 20210.15000.15000.15000.15000.15006,500
Sep. 16, 20210.15000.15000.15000.15000.1500-
Sep. 15, 20210.15500.16000.15000.15000.150045,000
Sep. 14, 20210.15500.18000.15000.15000.150059,390
Sep. 13, 20210.14500.15500.14500.15500.155044,500
Sep. 10, 20210.14500.14500.14500.14500.14508,500
Sep. 09, 20210.14000.14000.14000.14000.140051,000
Sep. 08, 20210.14500.14500.14500.14500.14503,000
Sep. 07, 20210.15000.15000.15000.15000.150034,500
Sep. 03, 20210.14500.15000.14500.15000.150084,500
Sep. 02, 20210.14500.14500.14500.14500.145020,000
Sep. 01, 20210.14500.15000.14500.14500.145074,780
Aug. 31, 20210.14500.14500.14500.14500.1450700
Aug. 30, 20210.15000.15000.15000.15000.15009,304
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...