Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Giant Mining Corp. (BFGFF)

Compare
0.2810
-0.0148
(-5.00%)
At close: March 14 at 3:54:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.29000.30500.28000.28000.2800337,101
Mar 13, 20250.30500.30500.28940.29580.2958268,863
Mar 12, 20250.29000.30500.28100.30310.3031476,679
Mar 11, 20250.30500.32500.28100.29750.2975502,291
Mar 10, 20250.31000.32790.30460.30500.30501,424,299
Mar 7, 20250.29500.29500.27500.29460.2946335,912
Mar 6, 20250.31000.31000.27000.27500.2750289,157
Mar 5, 20250.30300.30300.27820.28110.2811416,083
Mar 4, 20250.28200.31000.27400.29000.2900916,545
Mar 3, 20250.33340.35600.28000.29010.29011,929,185
Feb 28, 20250.24430.27990.22700.27400.2740183,468
Feb 27, 20250.22260.24150.21000.24150.2415179,254
Feb 26, 20250.21010.24150.21000.22920.2292363,394
Feb 25, 20250.25000.26800.21010.21010.2101756,236
Feb 24, 20250.27000.29000.25110.25760.2576329,073
Feb 21, 20250.29400.29480.26660.27000.2700119,580
Feb 20, 20250.28250.29500.28020.28500.2850227,814
Feb 19, 20250.28000.29810.27190.28380.2838256,219
Feb 18, 20250.30580.31220.28810.29490.2949298,994
Feb 14, 20250.32210.32210.30000.30790.3079159,304
Feb 13, 20250.29610.32200.29610.31220.3122357,202
Feb 12, 20250.30750.33000.29650.30890.3089375,431
Feb 11, 20250.31500.33000.30320.30320.3032191,332
Feb 10, 20250.29570.31500.29020.30860.3086477,015
Feb 7, 20250.27710.30440.27710.29870.2987228,788
Feb 6, 20250.28000.29720.27770.28500.2850358,174
Feb 5, 20250.36000.36400.26520.29000.29001,166,871
Feb 4, 20250.36930.38000.30000.31310.31311,131,710
Feb 3, 20250.30000.36290.29850.36290.36292,410,174
Jan 31, 20250.27000.29700.27000.28500.2850295,418
Jan 30, 20250.28500.28500.27000.27770.2777367,334
Jan 29, 20250.30400.30440.28000.28000.2800370,755
Jan 28, 20250.32000.32000.27750.29020.2902398,098
Jan 27, 20250.32000.32000.28000.28330.2833547,056
Jan 24, 20250.35000.36000.29000.30000.3000620,103
Jan 23, 20250.30510.34990.29940.33010.33011,199,861
Jan 22, 20250.30000.36460.26000.29940.29941,069,840
Jan 21, 20250.36000.41040.28500.28500.28502,522,571
Jan 17, 20250.32600.38660.29010.35750.35752,946,835
Jan 16, 20250.30000.30000.27000.28000.28001,231,690
Jan 15, 20250.32170.32170.25070.27490.27492,531,725
Jan 14, 20250.32000.34000.25000.27000.27002,096,596
Jan 13, 20250.25700.36100.21500.29960.29965,398,370
Jan 10, 20250.21650.21650.19980.20340.20348,769
Jan 8, 20250.17600.19000.16510.18950.189553,305
Jan 7, 20250.16350.17580.15590.17580.175812,089
Jan 6, 20250.16000.16500.15600.15600.156015,971
Jan 3, 20250.15340.15550.13620.15550.15552,637
Jan 2, 20250.15100.15320.14150.15320.15327,964
Dec 31, 20240.12730.14750.11830.14750.14759,439
Dec 30, 20240.11540.12560.11540.12560.12564,225
Dec 27, 20240.13000.13000.10980.11790.117914,508
Dec 26, 20240.13150.13150.13000.13000.13008,792
Dec 24, 20240.10450.11910.10450.11910.11912,310
Dec 23, 20240.11570.12300.11500.11500.11506,808
Dec 20, 20240.11420.11420.10990.11370.11371,050
Dec 19, 20240.11800.13300.11030.12560.125622,337
Dec 18, 20240.12000.12160.11740.11740.11743,237
Dec 17, 20240.12090.13200.11990.13090.1309184,029
Dec 16, 20240.11180.11180.11000.11000.11001,021
Dec 13, 20240.11000.12450.11000.12450.12456,407
Dec 12, 20240.11980.11980.11980.11980.1198-
Dec 11, 20240.11910.12010.11910.11980.11985,590
Dec 10, 20240.11740.13000.11740.13000.13005,182
Dec 9, 20240.08900.12360.08900.11870.118713,038
Dec 6, 20240.11250.11250.08690.10850.108510,605
Dec 5, 20240.10000.11250.10000.11250.11258,037
Dec 4, 20240.08500.12760.08500.10460.10466,842
Dec 3, 20240.09710.10400.09710.10000.100012,351
Dec 2, 20240.08730.09710.08730.09710.097110,036
Nov 29, 20240.09300.09300.09300.09300.0930863
Nov 27, 20240.10000.10000.10000.10000.100014,531
Nov 26, 20240.11150.11150.11150.11150.1115317
Nov 25, 20240.10500.10500.10500.10500.10503,675
Nov 22, 20240.11270.11270.10010.10010.1001749
Nov 21, 20240.13000.13000.11500.11960.11962,875
Nov 20, 20240.11120.11680.10500.11680.11681,382
Nov 19, 20240.09600.11310.09600.09600.09602,511
Nov 18, 20240.10000.10360.08770.10360.103619,885
Nov 15, 20240.11300.11300.10000.10200.10202,372
Nov 14, 20240.10000.10000.10000.10000.1000662
Nov 13, 20240.12260.12260.09510.10000.100015,880
Nov 12, 20240.12650.14180.11000.12000.12007,773
Nov 11, 20240.11900.11900.11900.11900.1190-
Nov 8, 20240.18350.18350.11900.11900.119039,345
Nov 7, 20240.13000.16280.13000.15520.155212,185
Nov 6, 20240.13000.13000.13000.13000.1300-
Nov 5, 20240.13450.13450.12780.13000.130018,820
Nov 4, 20240.13380.16430.13380.16430.16433,335
Nov 1, 20240.13690.15000.13400.13400.134029,541
Oct 31, 20240.13500.18760.13000.16050.160533,252
Oct 30, 20240.15050.16050.14080.15190.151918,132
Oct 29, 20240.14320.14980.13000.14980.149818,925
Oct 28, 20240.16050.16050.14750.14750.147541,200
Oct 25, 20240.14740.15300.13640.14000.140020,117
Oct 24, 20240.17430.17430.15000.15000.150017,602
Oct 23, 20240.16870.16870.15000.16000.16007,904
Oct 22, 20240.14500.16110.14300.15000.15008,890
Oct 21, 20240.17520.19100.13200.13200.132017,467
Oct 18, 20240.14920.16090.13830.13830.13836,165
Oct 17, 20240.13500.15660.12900.12900.129021,812
Oct 16, 20240.19490.19490.13300.13300.133045,819
Oct 15, 20240.14590.14590.14590.14590.14595,712
Oct 14, 20240.12500.17250.12500.16150.16158,659
Oct 11, 20240.12500.16000.12500.15030.150329,536
Oct 10, 20240.11390.17630.11390.17630.176318,100
Oct 9, 20240.16200.16200.14540.14560.145628,705
Oct 8, 20240.14940.14940.14940.14940.14944,155
Oct 7, 20240.15010.15010.14300.14720.14728,690
Oct 4, 20240.14820.14850.13950.14100.141017,636
Oct 3, 20240.15000.17000.15000.15000.150087,759
Oct 2, 20240.16410.16990.15850.16990.169922,872
Oct 1, 20240.18500.19000.16900.17150.171533,950
Sep 30, 20240.30000.30000.18310.18310.183166,297
Sep 27, 20240.20400.28450.18930.18930.189352,221
Sep 26, 20240.24230.24560.22850.22850.228516,359
Sep 25, 20240.35380.35380.24000.27260.2726169,028
Sep 24, 20240.20710.23370.20710.23370.233735,718
Sep 23, 20240.15750.18260.15750.18070.18075,816
Sep 20, 20240.18580.18580.18580.18580.1858-
Sep 19, 20240.17960.18580.17960.18580.185820,803
Sep 18, 20240.35170.35170.16770.16770.16773,714
Sep 17, 20240.18630.18780.18630.18780.18782,295
Sep 16, 20240.65000.65000.18000.18520.185240,032
Sep 13, 20240.23770.23770.17660.18000.180056,906
Sep 12, 20240.13050.20650.13050.20650.20654,625
Sep 11, 20240.12410.13740.12410.12760.12768,640
Sep 10, 20240.13650.13900.13000.13500.135033,119
Sep 9, 20240.15000.15370.13520.13870.138760,774
Sep 6, 20240.16200.16200.14510.14510.145110,206
Sep 5, 20240.20000.22120.18000.18150.181538,509
Sep 4, 20240.19690.22000.19690.20000.20007,694
Sep 3, 20240.29130.29130.18480.19690.196981,257
Aug 30, 20240.53000.53000.27500.28680.286835,834
Aug 29, 20240.63080.64000.63080.63080.63086,383
Aug 28, 20241.12291.12291.12291.12291.1229-
Aug 27, 20241.12291.12291.12291.12291.1229-
Aug 26, 20240.99001.30000.99001.12291.12299,176
Aug 23, 20240.66400.93810.66400.93810.938114,364
Aug 22, 20240.53860.53990.51230.53860.53863,485
Aug 21, 20240.37290.59020.37290.46090.46094,220
Aug 20, 20240.30540.38650.30540.38650.38651,910
Aug 19, 20240.32790.32790.30170.30170.30171,898
Aug 16, 20240.31000.31000.31000.31000.3100-
Aug 15, 20240.31000.31000.31000.31000.3100-
Aug 14, 20240.31590.31590.29000.31000.310013,444
Aug 13, 20240.33570.33570.32670.32670.3267279
Aug 12, 20240.50570.50570.31070.34350.34358,718
Aug 9, 20240.36000.36000.36000.36000.3600-
Aug 8, 20240.36000.36000.36000.36000.3600279
Aug 7, 20240.44280.44280.36000.36000.36002,924
Aug 6, 20240.35000.35000.35000.35000.3500-
Aug 5, 20240.35000.35000.35000.35000.3500300
Aug 2, 20240.45530.45530.45530.45530.4553117
Aug 1, 20240.35000.53550.35000.53550.53551,600
Jul 31, 20240.37580.49610.37580.49610.4961244
Jul 30, 20240.45680.45680.45680.45680.4568-
Jul 29, 20240.35000.45680.35000.45680.45681,542
Jul 26, 20240.36420.47220.36420.47220.4722397
Jul 25, 20240.44730.45820.39770.41740.41749,227
Jul 24, 20240.47700.47700.47700.47700.4770-
Jul 23, 20240.47700.47700.47700.47700.4770-
Jul 22, 20240.46250.47700.45500.47700.47704,722
Jul 19, 20240.45500.45500.45500.45500.4550151
Jul 18, 20240.51440.51440.51350.51350.51351,155
Jul 17, 20240.51350.51350.51350.51350.5135-
Jul 16, 20240.54900.54900.41600.51350.51351,804
Jul 15, 20240.46500.49300.46500.49300.49301,508
Jul 12, 20240.50700.50700.46700.48700.487010,358
Jul 11, 20240.40230.40230.40230.40230.4023-
Jul 10, 20240.40230.40230.40230.40230.4023-
Jul 9, 20240.40230.40230.40230.40230.4023-
Jul 8, 20240.40230.40230.40230.40230.4023931
Jul 5, 20240.43900.43900.43900.43900.4390731
Jul 3, 20240.39070.39070.39070.39070.3907-
Jul 2, 20240.37000.39070.37000.39070.3907453
Jul 1, 20240.39740.39740.39740.39740.3974-
Jun 28, 20240.39740.39740.39740.39740.3974-
Jun 27, 20240.39740.39740.39740.39740.3974-
Jun 26, 20240.39000.40600.38500.39740.39748,429
Jun 25, 20240.48740.48740.40600.40600.406021,535
Jun 24, 20240.47000.47000.44980.44980.44984,139
Jun 21, 20240.49500.49500.46170.46460.46466,752
Jun 20, 20240.54940.54940.54940.54940.5494-
Jun 18, 20240.54940.54940.54940.54940.5494437
Jun 17, 20240.46170.46170.46170.46170.4617170
Jun 14, 20240.47690.47690.47690.47690.4769873
Jun 13, 20240.55080.55080.55080.55080.55081,017
Jun 12, 20240.48350.48740.48350.48740.4874521
Jun 11, 20240.49210.49210.49210.49210.4921-
Jun 10, 20240.49210.49210.49210.49210.4921-
Jun 7, 20240.51300.63050.49210.49210.49211,093
Jun 6, 20240.53300.53300.53300.53300.5330569
Jun 5, 20240.53300.53300.53300.53300.5330-
Jun 4, 20240.54960.55920.53000.53300.533040,129
Jun 3, 20240.61500.61500.61500.61500.6150-
May 31, 20240.61310.61500.61310.61500.6150492
May 30, 20240.58500.58500.58500.58500.58501,024
May 29, 20240.57730.58500.57730.58500.58501,245
May 28, 20240.56380.56380.56380.56380.5638170
May 24, 20240.58500.58500.58500.58500.5850-
May 23, 20240.58500.58500.58500.58500.58502,193
May 22, 20240.69000.69000.62220.62220.62229,068
May 21, 20240.75000.75000.65480.65480.65487,669
May 20, 20240.74050.86100.74050.86100.86101,370
May 17, 20240.68000.68000.68000.68000.6800279
May 16, 20240.69970.69970.61000.66630.66632,600
May 15, 20240.67700.79100.59540.79000.790034,873
May 14, 20240.55000.63000.53200.55320.553258,557
May 13, 20240.53150.53150.53150.53150.53151,121
May 10, 20240.60000.60000.53760.53760.537618,248
May 9, 20240.47500.55350.47500.55350.553517,291
May 8, 20240.41800.47330.41800.47330.47331,307
May 7, 20240.39300.39300.39300.39300.3930-
May 6, 20240.42710.43000.39300.39300.393026,583
May 3, 20240.42200.42200.42200.42200.4220787
May 2, 20240.36140.36140.36140.36140.3614-
May 1, 20240.33160.36140.33160.36140.3614383
Apr 30, 20240.32100.32100.32100.32100.3210-
Apr 29, 20240.35950.35950.30000.32100.321014,325
Apr 26, 20240.26800.26800.26800.26800.2680100
Apr 25, 20240.27200.27200.27200.27200.27201,060
Apr 24, 20240.27180.27180.27180.27180.2718-
Apr 23, 20240.27180.27180.27180.27180.2718109
Apr 22, 20240.29790.29790.29790.29790.2979319
Apr 19, 20240.35000.35000.35000.35000.3500358
Apr 18, 20240.30700.30700.30700.30700.3070-
Apr 17, 20240.30700.30700.30700.30700.3070-
Apr 16, 20240.30700.30700.30700.30700.3070260
Apr 15, 20240.26000.27760.26000.27760.27762,815
Apr 12, 20240.27190.27190.27190.27190.27191,313
Apr 11, 20240.28730.34820.24350.34820.34823,553
Apr 10, 20240.21770.21770.21770.21770.2177-
Apr 9, 20240.26910.30170.21770.21770.21773,615
Apr 8, 20240.19880.27610.16920.27610.27612,779
Apr 5, 20240.14220.20470.14220.19070.19076,637
Apr 4, 2024 1:20 Stock Splits
Apr 4, 20240.11600.11600.11600.11600.1160284
Apr 3, 20240.22600.23200.20000.20000.200026,862
Apr 2, 20240.30200.34000.20000.23200.232028,500
Apr 1, 20240.40000.45000.38300.38300.38304,320
Mar 28, 20240.40000.42000.30000.38600.38607,748
Mar 27, 20240.45800.45800.44000.44000.44002,499
Mar 26, 20240.44000.44700.44000.44000.44008,542
Mar 25, 20240.41000.45900.41000.42600.4260233
Mar 22, 20240.64000.64400.43000.49120.491210,966
Mar 21, 20240.45600.64000.44000.50000.500020,813
Mar 20, 20240.44000.44000.44000.44000.4400-
Mar 19, 20240.44800.45260.44000.44000.4400310
Mar 18, 20240.41100.49100.40200.44200.4420498
Mar 15, 20240.41000.48400.41000.41000.4100649

Related Tickers

HBM Hudbay Minerals Inc.
7.73
+4.60%
 
ERO Ero Copper Corp.
12.63
+1.53%
 
SCCO Southern Copper Corporation
96.13
+4.03%
 
ARREF Amerigo Resources Ltd.
1.3000
0.00%
 
FCX Freeport-McMoRan Inc.
38.85
+3.38%
 
CPCPF CopperCorp Resources Inc.
0.0730
-6.46%
 
USCUF US Copper Corp.
0.0427
0.00%
 
HCU.V Horizon Copper Corp.
1.2000
-4.00%
 
WCU.V World Copper Ltd.
0.0550
+10.00%
 
GCU.TO Gunnison Copper Corp.
0.2000
+2.56%