Canada markets open in 5 hours 58 minutes

Black Mountain Gold USA Corp. (BMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.28000.0000 (0.00%)
At close: 03:54PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.27000.28000.26000.28000.280056,300
Aug 04, 20220.28000.28000.28000.28000.2800-
Aug 03, 20220.28000.28000.28000.28000.2800-
Aug 02, 20220.28000.28000.28000.28000.2800-
Jul 29, 20220.28000.28000.28000.28000.2800-
Jul 28, 20220.29500.29500.27500.28000.2800104,500
Jul 27, 20220.29000.29000.29000.29000.290065,500
Jul 26, 20220.28000.28000.28000.28000.2800-
Jul 25, 20220.28000.28000.28000.28000.2800500
Jul 22, 20220.28000.28000.28000.28000.280025,000
Jul 21, 20220.27500.27500.27500.27500.2750-
Jul 20, 20220.27500.27500.27500.27500.27501,500
Jul 19, 20220.30000.30000.30000.30000.3000-
Jul 18, 20220.30000.30000.30000.30000.30001,900
Jul 15, 20220.30000.30000.30000.30000.3000-
Jul 14, 20220.30000.30000.30000.30000.3000-
Jul 13, 20220.30000.30000.30000.30000.3000-
Jul 12, 20220.30000.30000.30000.30000.3000-
Jul 11, 20220.30000.30000.30000.30000.3000-
Jul 08, 20220.29500.30000.29500.30000.300014,500
Jul 07, 20220.29500.30000.29500.30000.30006,500
Jul 06, 20220.27000.27000.27000.27000.27001,000
Jul 05, 20220.27000.30000.27000.30000.30004,500
Jul 04, 20220.26500.27000.26500.27000.27001,050
Jun 30, 20220.27000.27000.27000.27000.2700-
Jun 29, 20220.27000.27000.27000.27000.270011,000
Jun 28, 20220.27000.27000.27000.27000.2700-
Jun 27, 20220.27000.27000.27000.27000.27008,125
Jun 24, 20220.26000.26000.26000.26000.2600-
Jun 23, 20220.26000.26000.26000.26000.26002,667
Jun 22, 20220.25000.26000.25000.26000.260047,800
Jun 21, 20220.25000.25000.25000.25000.2500-
Jun 20, 20220.25000.25000.25000.25000.2500-
Jun 17, 20220.25500.25500.25000.25000.250064,500
Jun 16, 20220.25000.25500.25000.25500.255020,000
Jun 15, 20220.25000.25000.25000.25000.2500-
Jun 14, 20220.25500.25500.25000.25000.2500106,500
Jun 13, 20220.26000.26000.26000.26000.260021,000
Jun 10, 20220.26000.26000.26000.26000.2600-
Jun 09, 20220.27500.27500.26000.26000.260096,000
Jun 08, 20220.28000.28500.25000.26000.260057,300
Jun 07, 20220.28000.28000.28000.28000.280010,344
Jun 06, 20220.30500.30500.30500.30500.3050-
Jun 03, 20220.30500.30500.30500.30500.30501,884
Jun 02, 20220.29000.29000.29000.29000.2900-
Jun 01, 20220.29000.29000.29000.29000.2900-
May 31, 20220.29000.29000.29000.29000.2900500
May 30, 20220.25500.25500.25500.25500.2550-
May 27, 20220.27000.27000.25500.25500.255044,500
May 26, 20220.27500.27500.27000.27000.270027,000
May 25, 20220.25500.25500.25000.25000.250011,500
May 24, 20220.25000.25000.25000.25000.25001,113
May 20, 20220.25500.25500.25500.25500.2550-
May 19, 20220.25000.25500.25000.25500.25509,500
May 18, 20220.28000.28000.28000.28000.28007,500
May 17, 20220.28000.28000.25000.26000.260061,800
May 16, 20220.28000.28000.26000.26000.26005,000
May 13, 20220.28000.28000.28000.28000.28008,000
May 12, 20220.28000.28000.24500.24500.245069,000
May 11, 20220.30000.30500.28000.28000.280057,017
May 10, 20220.30000.30500.30000.30500.30509,500
May 09, 20220.31000.31000.31000.31000.31004,000
May 06, 20220.33000.33000.33000.33000.3300600
May 05, 20220.36000.36000.31000.31000.310022,500
May 04, 20220.32500.32500.32500.32500.3250-
May 03, 20220.32500.32500.32500.32500.3250-
May 02, 20220.32500.32500.32500.32500.3250-
Apr 29, 20220.35000.35000.32500.32500.325023,515
Apr 28, 20220.35500.35500.35000.35000.350051,000
Apr 27, 20220.35000.35000.35000.35000.350074,000
Apr 26, 20220.38000.38000.35500.35500.355023,000
Apr 25, 20220.38000.38000.38000.38000.3800-
Apr 22, 20220.38000.38000.38000.38000.3800-
Apr 21, 20220.38000.38000.38000.38000.3800-
Apr 20, 20220.38000.38000.38000.38000.38002,500
Apr 19, 20220.37000.37000.37000.37000.37002,500
Apr 18, 20220.38000.39000.38000.39000.390032,500
Apr 14, 20220.38000.39000.37000.37000.370014,592
Apr 13, 20220.37500.37500.37500.37500.37501,000
Apr 12, 20220.38000.38000.38000.38000.380012,000
Apr 11, 20220.36000.36000.36000.36000.3600-
Apr 08, 20220.36000.36000.36000.36000.3600-
Apr 07, 20220.38000.38000.36000.36000.36003,969
Apr 06, 20220.38000.38000.38000.38000.3800-
Apr 05, 20220.38000.38000.38000.38000.3800-
Apr 04, 20220.38000.38000.38000.38000.38002,000
Apr 01, 20220.38500.38500.37000.37000.37005,144
Mar 31, 20220.38500.38500.38500.38500.3850-
Mar 30, 20220.38500.38500.38500.38500.3850-
Mar 29, 20220.39500.39500.38500.38500.385012,000
Mar 28, 20220.38500.38500.38500.38500.38506,667
Mar 25, 20220.38500.39500.38500.39500.395032,005
Mar 24, 20220.36000.39000.36000.39000.390022,021
Mar 23, 20220.35000.36000.35000.35000.3500125,000
Mar 22, 20220.42000.43000.32000.35000.350076,215
Mar 21, 20220.38000.42000.36000.36000.360037,000
Mar 18, 20220.37500.38000.36000.36000.360045,180
Mar 17, 20220.37000.38000.32500.36000.360070,095
Mar 16, 20220.38000.38000.38000.38000.380016,521
Mar 15, 20220.38500.40000.38000.38000.380035,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...