Canada Markets open in 5 hrs 38 mins

Black Mountain Gold USA Corp. (BMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.32000.0000 (0.00%)
At close: 03:21PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 17, 20220.32000.32000.32000.32000.3200-
Jan. 14, 20220.32500.33000.32000.32000.320027,000
Jan. 13, 20220.33000.33000.33000.33000.3300-
Jan. 12, 20220.31000.33000.31000.33000.330032,500
Jan. 11, 20220.33000.33000.30000.31000.310017,500
Jan. 10, 20220.34500.34500.34500.34500.345013,344
Jan. 07, 20220.34500.35000.34500.35000.350035,500
Jan. 06, 20220.35000.35000.35000.35000.3500106,000
Jan. 05, 20220.35000.35000.35000.35000.350016,000
Jan. 04, 20220.34500.35000.34500.35000.350016,018
Dec. 31, 20210.34500.34500.34500.34500.34504,000
Dec. 30, 20210.32000.32000.32000.32000.320023,000
Dec. 29, 20210.32500.32500.29000.30000.3000105,442
Dec. 24, 20210.32000.32000.32000.32000.32001,000
Dec. 23, 20210.34500.34500.34500.34500.3450-
Dec. 22, 20210.34500.34500.34500.34500.3450-
Dec. 21, 20210.34500.34500.34500.34500.3450-
Dec. 20, 20210.34500.34500.34500.34500.3450-
Dec. 17, 20210.33000.34500.33000.34500.345024,000
Dec. 16, 20210.35000.35000.34000.34000.34009,000
Dec. 15, 20210.36000.36000.35000.35000.35008,000
Dec. 14, 20210.36000.36000.36000.36000.36009,000
Dec. 13, 20210.37000.37000.37000.37000.3700-
Dec. 10, 20210.37500.37500.36500.37000.370042,500
Dec. 09, 20210.35000.35000.35000.35000.3500-
Dec. 08, 20210.35000.35000.35000.35000.35001,233
Dec. 07, 20210.40000.40000.33500.33500.335029,440
Dec. 06, 20210.39000.39000.39000.39000.39001,740
Dec. 03, 20210.37500.43000.37500.38000.380069,214
Dec. 02, 20210.39000.39000.37500.37500.37509,481
Dec. 01, 20210.33000.37500.32500.37500.375032,552
Nov. 30, 20210.31000.31500.31000.31500.315019,500
Nov. 29, 20210.30500.31000.29000.29000.2900114,000
Nov. 26, 20210.30000.31000.28000.31000.310047,500
Nov. 25, 20210.28500.28500.28500.28500.2850-
Nov. 24, 20210.28500.28500.28500.28500.2850-
Nov. 23, 20210.29500.29500.28500.28500.285017,000
Nov. 22, 20210.30000.32000.30000.31000.3100116,950
Nov. 19, 20210.30500.30500.30500.30500.3050-
Nov. 18, 20210.30500.30500.30500.30500.3050-
Nov. 17, 20210.30500.30500.30500.30500.3050500
Nov. 16, 20210.32000.32000.32000.32000.3200500
Nov. 15, 20210.30000.30000.30000.30000.30005,000
Nov. 12, 20210.30000.30000.30000.30000.300039,000
Nov. 11, 20210.31000.31000.28500.30000.30005,000
Nov. 10, 20210.32000.32000.32000.32000.32001,000
Nov. 09, 20210.34500.34500.34500.34500.3450-
Nov. 08, 20210.34500.34500.34500.34500.34501,155
Nov. 05, 20210.35000.35000.35000.35000.350019,500
Nov. 04, 20210.35500.37500.34000.34000.340050,200
Nov. 03, 20210.33500.39000.33500.37500.375018,500
Nov. 02, 20210.30500.33000.30500.33000.3300108,540
Nov. 01, 20210.27500.27500.27500.27500.27502,604
Oct. 29, 20210.30500.30500.30500.30500.30506,502
Oct. 28, 20210.28000.30500.28000.30500.305012,400
Oct. 27, 20210.28500.30500.28500.30500.305010,916
Oct. 26, 20210.31000.31000.31000.31000.310025,200
Oct. 25, 20210.31000.31000.31000.31000.310010,000
Oct. 22, 20210.31000.31000.31000.31000.3100-
Oct. 21, 20210.33000.33000.31000.31000.31001,000
Oct. 20, 20210.28000.29000.28000.29000.2900184,600
Oct. 19, 20210.30000.30000.30000.30000.300058,500
Oct. 18, 20210.30000.30000.30000.30000.300035,000
Oct. 15, 20210.29000.30000.29000.30000.30003,000
Oct. 14, 20210.31000.31000.31000.31000.310021,000
Oct. 13, 20210.31000.31000.31000.31000.31004,500
Oct. 12, 20210.31000.31000.28500.31000.310011,500
Oct. 08, 20210.33000.33000.27500.31000.310043,000
Oct. 07, 20210.31000.31000.31000.31000.3100-
Oct. 06, 20210.31000.31000.31000.31000.3100-
Oct. 05, 20210.31000.31000.31000.31000.3100-
Oct. 04, 20210.33000.33000.30000.31000.3100196,515
Oct. 01, 20210.33000.33000.32000.32000.3200240,264
Sep. 30, 20210.37500.37500.33500.33500.335074,137
Sep. 29, 20210.36500.36500.33500.33500.335021,000
Sep. 28, 20210.38000.38000.35000.35000.350017,509
Sep. 27, 20210.37000.37000.37000.37000.37001,100
Sep. 24, 20210.37500.39000.37000.39000.390013,073
Sep. 23, 20210.38000.38000.35500.35500.3550146,735
Sep. 22, 20210.38000.38000.38000.38000.3800-
Sep. 21, 20210.38000.38000.38000.38000.38002,500
Sep. 20, 20210.42000.42000.36000.37000.370051,449
Sep. 17, 20210.44000.47000.41500.42000.4200160,568
Sep. 16, 20210.45000.45000.41000.42500.425017,320
Sep. 15, 20210.43500.43500.43500.43500.4350-
Sep. 14, 20210.42000.48000.42000.43500.435050,738
Sep. 13, 20210.38000.42000.38000.42000.420013,070
Sep. 10, 20210.40000.40500.38000.39000.390032,701
Sep. 09, 20210.40000.41000.39000.39000.390015,000
Sep. 08, 20210.40500.41000.40000.40000.400030,100
Sep. 07, 20210.43000.43000.39000.40500.405043,741
Sep. 03, 20210.47000.47000.43500.43500.435021,074
Sep. 02, 20210.46000.47000.45000.46500.465011,864
Sep. 01, 20210.42500.48500.41500.44000.440064,570
Aug. 31, 20210.45000.45000.39000.40000.40009,112
Aug. 30, 20210.43500.44000.39500.44000.440014,167
Aug. 27, 20210.41500.41500.38000.41500.415022,120
Aug. 26, 20210.39500.41000.39500.40000.40004,502
Aug. 25, 20210.40000.40500.37500.37500.375022,102
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...