Giant Mining Corp. (BFG.CN)

Compare

0.3300

+0.0050

+(1.54%)

At close: April 7 at 3:59:59 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	0.2850	0.3500	0.2850	0.3300	0.3300	91,339
Apr 4, 2025	0.3050	0.3300	0.2850	0.3250	0.3250	87,043
Apr 3, 2025	0.3400	0.3400	0.3250	0.3250	0.3250	104,130
Apr 2, 2025	0.3800	0.3900	0.3350	0.3400	0.3400	121,822
Apr 1, 2025	0.3900	0.4000	0.3850	0.3850	0.3850	22,300
Mar 31, 2025	0.4100	0.4100	0.3850	0.3900	0.3900	127,180
Mar 28, 2025	0.4050	0.4200	0.4000	0.4100	0.4100	39,350
Mar 27, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	52,198
Mar 26, 2025	0.4200	0.4500	0.4050	0.4100	0.4100	195,500
Mar 25, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	35,800
Mar 24, 2025	0.4050	0.4200	0.4000	0.4200	0.4200	98,791
Mar 21, 2025	0.4400	0.4400	0.4050	0.4050	0.4050	98,335
Mar 20, 2025	0.4250	0.4250	0.4250	0.4250	0.4250	7,154
Mar 19, 2025	0.4350	0.4450	0.4250	0.4250	0.4250	43,420
Mar 18, 2025	0.4350	0.4400	0.4250	0.4300	0.4300	42,255
Mar 17, 2025	0.4250	0.4300	0.4150	0.4150	0.4150	58,247
Mar 14, 2025	0.3950	0.4200	0.3950	0.4000	0.4000	39,121
Mar 13, 2025	0.4150	0.4350	0.4100	0.4300	0.4300	64,159
Mar 12, 2025	0.4000	0.4300	0.4000	0.4250	0.4250	120,626
Mar 11, 2025	0.4450	0.4450	0.4100	0.4350	0.4350	330,050
Mar 10, 2025	0.4500	0.4600	0.4350	0.4350	0.4350	615,889
Mar 7, 2025	0.3950	0.4200	0.3950	0.4200	0.4200	114,161
Mar 6, 2025	0.4200	0.4200	0.3900	0.3900	0.3900	197,064
Mar 5, 2025	0.4300	0.4300	0.4000	0.4100	0.4100	204,855
Mar 4, 2025	0.4350	0.4350	0.4000	0.4150	0.4150	425,456
Mar 3, 2025	0.4800	0.4950	0.4000	0.4300	0.4300	1,253,587
Feb 28, 2025	0.3650	0.4000	0.3400	0.4000	0.4000	200,500
Feb 27, 2025	0.3450	0.3500	0.3300	0.3500	0.3500	107,182
Feb 26, 2025	0.2950	0.3500	0.2950	0.3250	0.3250	90,640
Feb 25, 2025	0.3600	0.3600	0.3050	0.3100	0.3100	188,362
Feb 24, 2025	0.3900	0.3900	0.3650	0.3650	0.3650	194,802
Feb 21, 2025	0.4000	0.4000	0.3750	0.3750	0.3750	24,415
Feb 20, 2025	0.4000	0.4100	0.3900	0.4050	0.4050	166,450
Feb 19, 2025	0.4200	0.4200	0.4000	0.4000	0.4000	103,028
Feb 18, 2025	0.4250	0.4300	0.4000	0.4000	0.4000	247,309
Feb 14, 2025	0.4500	0.4500	0.4250	0.4500	0.4500	66,700
Feb 13, 2025	0.4500	0.4500	0.4300	0.4400	0.4400	111,300
Feb 12, 2025	0.4400	0.4700	0.4150	0.4250	0.4250	264,348
Feb 11, 2025	0.4400	0.4650	0.4400	0.4500	0.4500	112,867
Feb 10, 2025	0.4200	0.4450	0.4200	0.4400	0.4400	189,739
Feb 7, 2025	0.4200	0.4250	0.4000	0.4150	0.4150	117,817
Feb 6, 2025	0.4250	0.4250	0.3850	0.4050	0.4050	161,030
Feb 5, 2025	0.4800	0.4900	0.3800	0.4350	0.4350	864,331
Feb 4, 2025	0.5300	0.5400	0.4350	0.4500	0.4500	881,604
Feb 3, 2025	0.4500	0.5200	0.4400	0.5200	0.5200	1,429,158
Jan 31, 2025	0.4000	0.4300	0.3900	0.4200	0.4200	147,041
Jan 30, 2025	0.4000	0.4000	0.3850	0.3950	0.3950	133,319
Jan 29, 2025	0.4100	0.4200	0.3900	0.4100	0.4100	128,957
Jan 28, 2025	0.4150	0.4350	0.3950	0.4000	0.4000	301,450
Jan 27, 2025	0.4300	0.4500	0.4000	0.4000	0.4000	298,821
Jan 24, 2025	0.4850	0.4950	0.4200	0.4350	0.4350	208,141
Jan 23, 2025	0.4300	0.5000	0.4300	0.4800	0.4800	866,572
Jan 22, 2025	0.4400	0.4400	0.3750	0.4200	0.4200	379,695
Jan 21, 2025	0.5100	0.5700	0.4250	0.4250	0.4250	1,606,331
Jan 20, 2025	0.5500	0.5900	0.5000	0.5200	0.5200	482,475
Jan 17, 2025	0.4400	0.5500	0.4200	0.5100	0.5100	1,793,207
Jan 16, 2025	0.4100	0.4200	0.3850	0.4000	0.4000	806,380
Jan 15, 2025	0.3850	0.4000	0.3600	0.4000	0.4000	1,810,445
Jan 14, 2025	0.4450	0.4500	0.3600	0.3900	0.3900	1,487,188
Jan 13, 2025	0.3400	0.5100	0.3300	0.4450	0.4450	3,890,724
Jan 10, 2025	0.3250	0.3250	0.2700	0.2950	0.2950	385,582
Jan 9, 2025	0.3150	0.3600	0.2850	0.3200	0.3200	469,725
Jan 8, 2025	0.2500	0.3300	0.2450	0.3050	0.3050	893,404
Jan 7, 2025	0.2350	0.2500	0.2300	0.2450	0.2450	342,604
Jan 6, 2025	0.2300	0.2400	0.2150	0.2300	0.2300	336,500
Jan 3, 2025	0.2200	0.2300	0.1900	0.2150	0.2150	245,600
Jan 2, 2025	0.1950	0.2450	0.1950	0.2300	0.2300	293,460
Dec 31, 2024	0.1950	0.2100	0.1900	0.2100	0.2100	28,000
Dec 30, 2024	0.1650	0.1900	0.1650	0.1900	0.1900	103,335
Dec 27, 2024	0.1800	0.1850	0.1550	0.1650	0.1650	27,910
Dec 24, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	-
Dec 23, 2024	0.1700	0.1850	0.1650	0.1650	0.1650	39,500
Dec 20, 2024	0.1700	0.1700	0.1600	0.1700	0.1700	87,000
Dec 19, 2024	0.1700	0.1850	0.1700	0.1850	0.1850	6,500
Dec 18, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	7,779
Dec 17, 2024	0.1550	0.1850	0.1550	0.1850	0.1850	80,655
Dec 16, 2024	0.1800	0.1800	0.1500	0.1500	0.1500	26,275
Dec 13, 2024	0.1600	0.1600	0.1500	0.1500	0.1500	18,100
Dec 12, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	6,200
Dec 11, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	122,265
Dec 10, 2024	0.1850	0.1950	0.1700	0.1700	0.1700	139,500
Dec 9, 2024	0.1500	0.2050	0.1500	0.1650	0.1650	301,200
Dec 6, 2024	0.1300	0.1400	0.1200	0.1400	0.1400	53,000
Dec 5, 2024	0.1300	0.1300	0.1250	0.1250	0.1250	7,000
Dec 4, 2024	0.1150	0.1250	0.1100	0.1250	0.1250	117,699
Dec 3, 2024	0.1300	0.1300	0.1150	0.1200	0.1200	70,500
Dec 2, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	1,000
Nov 29, 2024	0.1300	0.1300	0.1200	0.1300	0.1300	49,701
Nov 28, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Nov 27, 2024	0.1350	0.1350	0.1300	0.1300	0.1300	45,873
Nov 26, 2024	0.1450	0.1450	0.1450	0.1450	0.1450	3,000
Nov 25, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	2,000
Nov 22, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	504
Nov 21, 2024	0.1600	0.1600	0.1500	0.1500	0.1500	12,830
Nov 20, 2024	0.1600	0.1600	0.1500	0.1600	0.1600	182,500
Nov 19, 2024	0.1400	0.1650	0.1400	0.1650	0.1650	35,803
Nov 18, 2024	0.1300	0.1450	0.1300	0.1350	0.1350	128,850
Nov 15, 2024	0.1300	0.1450	0.1300	0.1400	0.1400	200,714
Nov 14, 2024	0.1350	0.1350	0.1100	0.1350	0.1350	173,232
Nov 13, 2024	0.1450	0.1500	0.1300	0.1400	0.1400	261,730
Nov 12, 2024	0.1900	0.1900	0.1250	0.1300	0.1300	679,183
Nov 11, 2024	0.1600	0.1850	0.1550	0.1850	0.1850	112,998
Nov 8, 2024	0.1850	0.1900	0.1650	0.1800	0.1800	102,400
Nov 7, 2024	0.1900	0.1900	0.1750	0.1850	0.1850	101,517
Nov 6, 2024	0.1800	0.1900	0.1600	0.1850	0.1850	38,901
Nov 5, 2024	0.1900	0.2000	0.1800	0.2000	0.2000	24,063
Nov 4, 2024	0.2050	0.2050	0.1850	0.1850	0.1850	178,500
Nov 1, 2024	0.1900	0.1950	0.1900	0.1950	0.1950	10,871
Oct 31, 2024	0.2000	0.2000	0.1750	0.1850	0.1850	271,212
Oct 30, 2024	0.2000	0.2100	0.1950	0.1950	0.1950	74,825
Oct 29, 2024	0.1950	0.2000	0.1750	0.1950	0.1950	103,576
Oct 28, 2024	0.2000	0.2100	0.1900	0.2000	0.2000	54,600
Oct 25, 2024	0.2100	0.2100	0.1900	0.2100	0.2100	51,000
Oct 24, 2024	0.2100	0.2100	0.2050	0.2100	0.2100	85,900
Oct 23, 2024	0.2400	0.2400	0.2100	0.2250	0.2250	58,636
Oct 22, 2024	0.1950	0.2200	0.1950	0.2200	0.2200	148,565
Oct 21, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	69,800
Oct 18, 2024	0.2000	0.2000	0.1800	0.1950	0.1950	107,500
Oct 17, 2024	0.1900	0.2000	0.1850	0.2000	0.2000	87,545
Oct 16, 2024	0.1900	0.2000	0.1750	0.1900	0.1900	156,670
Oct 15, 2024	0.2100	0.2100	0.1950	0.2000	0.2000	61,100
Oct 11, 2024	0.2000	0.2100	0.1950	0.2050	0.2050	78,524
Oct 10, 2024	0.2050	0.2050	0.1900	0.2050	0.2050	142,900
Oct 9, 2024	0.2200	0.2200	0.2000	0.2050	0.2050	222,945
Oct 8, 2024	0.2000	0.2100	0.2000	0.2050	0.2050	362,100
Oct 7, 2024	0.2000	0.2025	0.1900	0.2000	0.2000	531,450
Oct 4, 2024	0.1950	0.2050	0.1900	0.2000	0.2000	225,785
Oct 3, 2024	0.2200	0.2200	0.1950	0.1950	0.1950	416,850
Oct 2, 2024	0.2200	0.2250	0.2150	0.2250	0.2250	80,125
Oct 1, 2024	0.2400	0.2400	0.2200	0.2250	0.2250	718,483
Sep 30, 2024	0.2650	0.2900	0.2400	0.2400	0.2400	364,073
Sep 27, 2024	0.3050	0.3050	0.2400	0.2650	0.2650	465,490
Sep 26, 2024	0.3150	0.3250	0.3050	0.3050	0.3050	476,047
Sep 25, 2024	0.3800	0.3900	0.3200	0.3300	0.3300	1,491,642
Sep 24, 2024	0.2450	0.3100	0.2450	0.2850	0.2850	850,411
Sep 23, 2024	0.2400	0.2500	0.2350	0.2450	0.2450	76,935
Sep 20, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	57,353
Sep 19, 2024	0.2300	0.2450	0.2300	0.2400	0.2400	19,600
Sep 18, 2024	0.2350	0.2350	0.2250	0.2300	0.2300	88,995
Sep 17, 2024	0.2500	0.2500	0.2350	0.2350	0.2350	22,100
Sep 16, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	121,217
Sep 13, 2024	0.2400	0.2500	0.2300	0.2450	0.2450	391,377
Sep 12, 2024	0.1900	0.3000	0.1900	0.2400	0.2400	1,075,683
Sep 11, 2024	0.1700	0.1900	0.1700	0.1900	0.1900	57,200
Sep 10, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	84,705
Sep 9, 2024	0.2000	0.2000	0.1800	0.1950	0.1950	295,444
Sep 6, 2024	0.2300	0.2300	0.1900	0.1950	0.1950	514,810
Sep 5, 2024	0.2600	0.2700	0.2200	0.2200	0.2200	509,178
Sep 4, 2024	0.2600	0.2850	0.2500	0.2650	0.2650	341,798
Sep 3, 2024	0.3300	0.3300	0.2500	0.2700	0.2700	926,958
Aug 30, 2024	0.4500	0.4500	0.3600	0.3950	0.3950	1,285,396
Aug 29, 2024	0.8500	0.8800	0.7200	0.7400	0.7400	9,000
Aug 28, 2024	1.0000	1.0000	0.7400	0.7400	0.7400	102,857
Aug 27, 2024	1.3200	1.4900	1.0100	1.0100	1.0100	114,399
Aug 26, 2024	1.6000	1.7800	1.3800	1.6900	1.6900	609,956
Aug 23, 2024	0.8600	1.3500	0.8600	1.3500	1.3500	307,073
Aug 22, 2024	0.5800	0.7800	0.5800	0.7500	0.7500	108,197
Aug 21, 2024	0.4900	0.8400	0.4850	0.4900	0.4900	70,268
Aug 20, 2024	0.4450	0.4600	0.4250	0.4500	0.4500	43,000
Aug 19, 2024	0.4150	0.4300	0.3950	0.3950	0.3950	60,586
Aug 16, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	8,500
Aug 15, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	11,956
Aug 14, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	15,000
Aug 13, 2024	0.4300	0.4300	0.3550	0.3550	0.3550	37,001
Aug 12, 2024	0.5400	0.5400	0.4200	0.4200	0.4200	50,360
Aug 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Aug 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Aug 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 31, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	4,010
Jul 29, 2024	0.5500	0.5900	0.5500	0.5800	0.5800	29,500
Jul 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 25, 2024	0.5900	0.5900	0.5100	0.5100	0.5100	12,150
Jul 24, 2024	0.5900	0.6200	0.5900	0.6200	0.6200	9,500
Jul 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	32,500
Jul 22, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	18,095
Jul 19, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	5,510
Jul 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,000
Jul 17, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	6,005
Jul 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	9,505
Jul 15, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	2,600
Jul 12, 2024	0.5900	0.6500	0.5900	0.6500	0.6500	12,449
Jul 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
Jul 10, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	2,544
Jul 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Jul 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,666
Jul 5, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	21,900
Jul 4, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	14,100
Jul 3, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
Jul 2, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 27, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	20,500
Jun 26, 2024	0.5400	0.5400	0.5100	0.5200	0.5200	54,780
Jun 25, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	7,208
Jun 24, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	18,500
Jun 21, 2024	0.5700	0.6300	0.5700	0.6300	0.6300	24,500
Jun 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jun 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jun 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	505
Jun 14, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	20,190
Jun 13, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	835
Jun 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,793
Jun 11, 2024	0.7900	0.7900	0.6800	0.6800	0.6800	5,213
Jun 10, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	915
Jun 7, 2024	0.8700	0.8700	0.7000	0.7000	0.7000	7,770
Jun 6, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 4, 2024	0.7600	0.7600	0.7000	0.7000	0.7000	18,000
Jun 3, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	550
May 31, 2024	0.8800	0.9000	0.8800	0.8800	0.8800	14,000
May 30, 2024	0.8500	0.9000	0.7500	0.9000	0.9000	31,550
May 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,500
May 28, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 24, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 23, 2024	0.7700	0.9400	0.7700	0.8700	0.8700	3,960
May 22, 2024	0.8700	0.8700	0.8000	0.8000	0.8000	11,809
May 21, 2024	0.9900	1.0000	0.9000	0.9400	0.9400	14,875
May 17, 2024	0.9800	0.9900	0.9200	0.9900	0.9900	10,669
May 16, 2024	1.0000	1.0000	0.9000	0.9600	0.9600	10,078
May 15, 2024	0.8000	1.0100	0.8000	1.0100	1.0100	17,600
May 14, 2024	0.7500	0.8500	0.7500	0.8000	0.8000	51,255
May 13, 2024	0.7500	0.7500	0.7000	0.7500	0.7500	2,000
May 10, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	8,320
May 9, 2024	0.6400	0.8000	0.6400	0.7900	0.7900	30,500
May 8, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	10,520
May 7, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	2,500
May 6, 2024	0.4850	0.5300	0.4850	0.5300	0.5300	33,000
May 3, 2024	0.4700	0.4950	0.4700	0.4950	0.4950	15,055
May 2, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	14,985
May 1, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	15,074
Apr 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 29, 2024	0.4150	0.4500	0.4100	0.4500	0.4500	55,572
Apr 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,203
Apr 25, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1,625
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,548
Apr 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,070
Apr 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,251
Apr 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	6,003
Apr 16, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	13,502
Apr 15, 2024	0.3900	0.4400	0.3900	0.4400	0.4400	24,198
Apr 12, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	3,756
Apr 11, 2024	0.3300	0.4000	0.3250	0.4000	0.4000	17,274
Apr 10, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Apr 9, 2024	0.4300	0.4300	0.3250	0.3250	0.3250	36,307
Apr 8, 2024	0.2700	0.4400	0.2700	0.4400	0.4400	33,562

INFI.V Infinitum Copper Corp.

0.0200

0.00%

SLMN.V Solis Minerals Ltd.

0.0850

+6.25%

HI.V Highland Copper Company Inc.

0.0850

-15.00%

WCU.V World Copper Ltd.

0.0450

0.00%

CUU.V Copper Fox Metals Inc.

0.2400

0.00%

GCU.TO Gunnison Copper Corp.

0.2550

+8.51%

IE Ivanhoe Electric Inc.

5.17

+9.07%

TGB Taseko Mines Limited

1.7600

-3.83%

FM.TO First Quantum Minerals Ltd.

15.59

-2.56%

FCX Freeport-McMoRan Inc.

30.37

+4.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Giant Mining Corp. (BFG.CN)

Related Tickers