BGM.V - Barkerville Gold Mines Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20190.44000.44000.44000.44000.440074,000
Oct. 17, 20190.44000.44000.44000.44000.4400155,500
Oct. 16, 20190.42000.43000.42000.43000.4300141,400
Oct. 15, 20190.43000.44000.42000.43000.4300154,200
Oct. 11, 20190.43000.43000.42000.43000.4300475,500
Oct. 10, 20190.43000.44000.43000.44000.4400818,300
Oct. 09, 20190.45000.45000.44000.44000.4400514,900
Oct. 08, 20190.45000.45000.44000.44000.4400749,100
Oct. 07, 20190.46000.46000.44000.44000.4400135,600
Oct. 04, 20190.45000.46000.44000.46000.4600359,000
Oct. 03, 20190.44000.46000.44000.44000.440070,400
Oct. 02, 20190.44000.45000.43000.45000.4500395,200
Oct. 01, 20190.43000.44000.43000.44000.4400963,800
Sep. 30, 20190.44000.44000.43000.43000.4300708,700
Sep. 27, 20190.46000.46000.45000.45000.4500852,800
Sep. 26, 20190.47000.48000.46000.47000.47001,048,300
Sep. 25, 20190.48000.50000.47000.48000.48001,871,300
Sep. 24, 20190.50000.50000.48000.49000.49005,152,500
Sep. 23, 20190.53000.56000.50000.50000.500021,977,600
Sep. 20, 20190.46000.47000.45000.46000.4600706,200
Sep. 19, 20190.44000.45000.44000.45000.4500454,600
Sep. 18, 20190.44000.45000.43000.43000.43001,093,200
Sep. 17, 20190.40000.43000.40000.43000.4300666,200
Sep. 16, 20190.40000.41000.39000.40000.40001,941,300
Sep. 13, 20190.39000.41000.38000.41000.4100923,500
Sep. 12, 20190.40000.41000.40000.41000.4100492,500
Sep. 11, 20190.39000.40000.39000.40000.4000263,400
Sep. 10, 20190.39000.39000.38000.39000.3900222,500
Sep. 09, 20190.40000.40000.38000.39000.3900618,500
Sep. 06, 20190.40000.41000.40000.40000.4000440,500
Sep. 05, 20190.42000.42000.40000.41000.4100268,700
Sep. 04, 20190.41000.42000.41000.42000.4200526,500
Sep. 03, 20190.42000.43000.42000.42000.4200924,700
Aug. 30, 20190.42000.42000.41000.41000.4100529,400
Aug. 29, 20190.40000.42000.40000.41000.4100802,000
Aug. 28, 20190.42000.42000.39000.40000.4000626,900
Aug. 27, 20190.39000.43000.38000.42000.42001,725,200
Aug. 26, 20190.38000.40000.37000.38000.38002,750,500
Aug. 23, 20190.37000.38000.36000.38000.3800786,200
Aug. 22, 20190.36000.36000.36000.36000.3600260,800
Aug. 21, 20190.37000.37000.36000.36000.3600424,100
Aug. 20, 20190.38000.38000.36000.37000.3700878,600
Aug. 19, 20190.39000.39000.36000.37000.3700276,400
Aug. 16, 20190.40000.40000.38000.38000.3800423,000
Aug. 15, 20190.41000.41000.40000.40000.4000194,000
Aug. 14, 20190.42000.43000.42000.42000.4200435,500
Aug. 13, 20190.44000.45000.41000.42000.4200579,900
Aug. 12, 20190.44000.44000.43000.43000.4300585,800
Aug. 09, 20190.44000.44000.42000.42000.4200392,600
Aug. 08, 20190.39000.44000.39000.44000.44001,504,000
Aug. 07, 20190.39000.41000.39000.39000.3900372,700
Aug. 06, 20190.40000.41000.39000.40000.4000558,500
Aug. 02, 20190.39000.40000.38000.39000.3900291,000
Aug. 01, 20190.38000.39000.37000.39000.3900505,700
Jul. 31, 20190.37000.38000.36000.37000.3700133,900
Jul. 30, 20190.39000.39000.36000.37000.3700553,900
Jul. 29, 20190.40000.40000.38000.38000.3800850,700
Jul. 26, 20190.41000.41000.40000.40000.4000445,800
Jul. 25, 20190.42000.42000.40000.41000.4100803,200
Jul. 24, 20190.41000.42000.40000.41000.4100211,200
Jul. 23, 20190.38000.42000.38000.41000.41001,184,500
Jul. 22, 20190.38000.38000.37000.38000.3800357,500
Jul. 19, 20190.37000.38000.37000.38000.3800251,400
Jul. 18, 20190.35000.38000.35000.38000.38001,205,800
Jul. 17, 20190.35000.36000.35000.36000.3600218,600
Jul. 16, 20190.35000.35000.34000.35000.350070,600
Jul. 15, 20190.36000.36000.35000.36000.360029,000
Jul. 12, 20190.35000.36000.35000.36000.36001,122,600
Jul. 11, 20190.36000.36000.35000.35000.3500343,400
Jul. 10, 20190.34000.35000.34000.34000.3400265,500
Jul. 09, 20190.35000.35000.34000.34000.3400383,400
Jul. 08, 20190.35000.35000.35000.35000.350083,000
Jul. 05, 20190.36000.36000.35000.35000.350095,000
Jul. 04, 20190.35000.36000.35000.36000.3600210,100
Jul. 03, 20190.36000.36000.36000.36000.3600107,000
Jul. 02, 20190.35000.36000.35000.36000.3600193,400
Jun. 28, 20190.35000.37000.35000.35000.3500309,400
Jun. 27, 20190.36000.36000.36000.36000.3600103,200
Jun. 26, 20190.37000.37000.35000.36000.360085,100
Jun. 25, 20190.36000.37000.36000.37000.3700116,500
Jun. 24, 20190.37000.37000.36000.37000.3700227,600
Jun. 21, 20190.37000.37000.37000.37000.3700150,000
Jun. 20, 20190.36000.37000.36000.37000.3700499,400
Jun. 19, 20190.35000.35000.34000.34000.3400116,000
Jun. 18, 20190.34000.34000.34000.34000.3400128,500
Jun. 17, 20190.35000.35000.33000.34000.34001,021,500
Jun. 14, 20190.35000.35000.34000.35000.3500773,100
Jun. 13, 20190.36000.36000.34000.34000.340076,700
Jun. 12, 20190.35000.35000.34000.35000.3500538,900
Jun. 11, 20190.34000.35000.34000.34000.3400319,000
Jun. 10, 20190.36000.36000.34000.34000.3400289,500
Jun. 07, 20190.36000.37000.36000.36000.360072,700
Jun. 06, 20190.37000.37000.36000.36000.3600233,900
Jun. 05, 20190.36000.37000.36000.37000.370097,000
Jun. 04, 20190.37000.37000.36000.36000.360051,800
Jun. 03, 20190.38000.39000.37000.38000.3800388,000
May 31, 20190.34000.38000.34000.36000.3600287,000
May 30, 20190.33000.34000.33000.34000.3400186,000
May 29, 20190.34000.34000.33000.33000.3300153,700
May 28, 20190.33000.34000.32000.34000.3400161,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...