Bullion Gold Resources Corp. (BGD.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 02:20PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
29 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
26 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
24 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,000
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,400
19 Apr 2024	0.0250	0.0350	0.0250	0.0350	0.0350	567,000
18 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	262,000
17 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	201,000
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	110,000
09 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,100
08 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
05 Apr 2024	0.0350	0.0350	0.0300	0.0300	0.0300	257,300
04 Apr 2024	0.0200	0.0400	0.0200	0.0300	0.0300	2,005,000
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,000
01 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,600
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	287,500
12 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	359,600
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
14 Feb 2024	0.0250	0.0250	0.0200	0.0200	0.0200	4,100
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,200
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
05 Feb 2024	0.0250	0.0250	0.0200	0.0200	0.0200	221,500
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
29 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
17 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	3,000
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,300
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,100
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
28 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	75,400
22 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	503,100
20 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
19 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	309,000
18 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
15 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
12 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	170,000
08 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5930+0.0001(+0.02%)

NZD/EUR0.5530+0.0001(+0.02%)

ALL ORDS7,858.40+26.50(+0.34%)

ASX 2007,596.50+26.60(+0.35%)

OIL79.49+0.49(+0.62%)

Bullion Gold Resources Corp. (BGD.V)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5930
+0.0001(+0.02%)

NZD/EUR
0.5530
+0.0001(+0.02%)

ALL ORDS
7,858.40
+26.50(+0.34%)

ASX 200
7,596.50
+26.60(+0.35%)

OIL
79.49
+0.49(+0.62%)