Canada Markets open in 8 hrs 36 mins

Black Mountain Gold USA Corp. (BMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2650-0.0050 (-1.85%)
At close: 09:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
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
Mar 14, 20220.41500.41500.41500.41500.4150-
Mar 11, 20220.42000.42500.41500.41500.415047,730
Mar 10, 20220.45000.45000.41500.44500.445020,010
Mar 09, 20220.46000.46000.42500.42500.425013,125
Mar 08, 20220.42500.46500.41500.46500.465020,506
Mar 07, 20220.42500.42500.40000.41500.415033,500
Mar 04, 20220.42000.42000.37000.39000.390061,418
Mar 03, 20220.41500.42500.41000.42000.42009,200
Mar 02, 20220.47000.47000.40000.41500.415080,300
Mar 01, 20220.45000.46500.45000.46500.465013,656
Feb 28, 20220.44500.45000.41000.44500.445012,204
Feb 25, 20220.38500.40000.38000.40000.400028,700
Feb 24, 20220.40000.40000.38000.38000.380023,050
Feb 23, 20220.40000.40000.40000.40000.4000-
Feb 22, 20220.39500.40000.39500.40000.400021,282
Feb 18, 20220.38000.38000.38000.38000.3800-
Feb 17, 20220.38000.38000.38000.38000.3800-
Feb 16, 20220.38000.38000.38000.38000.38003,083
Feb 15, 20220.40000.40000.37000.37000.370086,238
Feb 14, 20220.44000.44000.44000.44000.4400-
Feb 11, 20220.45000.45000.44000.44000.440046,675
Feb 10, 20220.45500.45500.45000.45000.450025,515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...