Canadian Sec - Delayed Quote CAD

Big Gold Inc. (BG.CN)

0.0150

0.0000

(0.00%)

At close: April 14 at 11:32:12 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	260,000
Apr 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Apr 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	83,000
Apr 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	101,000
Apr 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,300
Apr 1, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	19,000
Mar 28, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	89,667
Mar 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	65,000
Mar 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	269,000
Mar 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Mar 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Mar 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Mar 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Mar 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	24,000
Mar 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Mar 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 3, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	35,000
Feb 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	16,000
Feb 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	13,000
Feb 26, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 25, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Feb 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Feb 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	96,000
Feb 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 18, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	410,025
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Feb 11, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	85,000
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 6, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	746,000
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	70,900
Feb 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	357,500
Feb 3, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	1,121,286
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	266,000
Jan 30, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	265,000
Jan 29, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	450,000
Jan 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Jan 27, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	35,000
Jan 24, 2025	0.0350	0.0400	0.0300	0.0400	0.0400	547,435
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jan 22, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	13,000
Jan 21, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	119,500
Jan 20, 2025	0.0350	0.0450	0.0300	0.0400	0.0400	503,000
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,278
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	53,000
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	88,840
Jan 8, 2025	0.0250	0.0350	0.0250	0.0350	0.0350	496,000
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,350
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	108,000
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,035
Dec 13, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	20,000
Dec 12, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	76,000
Dec 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	310,000
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	8,500
Dec 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	81,000
Dec 4, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	95,200
Dec 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	104,000
Dec 2, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	278,850
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,800
Nov 28, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	164,000
Nov 27, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	247,142
Nov 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	159,900
Nov 25, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	929,825
Nov 22, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	1,112,878
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Nov 20, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	100,000
Nov 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	284,000
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,050
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Nov 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	62,778
Nov 11, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	230,000
Nov 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	53,000
Nov 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Nov 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	69,000
Nov 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Nov 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
Oct 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Oct 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Oct 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,500
Oct 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Oct 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 23, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	13,500
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	285,000
Oct 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	78,000
Oct 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	90,000
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	446,500
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	348,000
Oct 3, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	16,001
Oct 2, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	28,000
Oct 1, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	192,500
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	14,000
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Sep 24, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	157,000
Sep 23, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	220,800
Sep 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	38,888
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,100
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,014
Sep 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	240,500
Sep 16, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	177,200
Sep 13, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	357,000
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	48,000
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	125,006
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Sep 6, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	106,000
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 3, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	193,526
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	95,500
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	32,500
Aug 23, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	207,833
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 21, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	17,500
Aug 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	19,900
Aug 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	272,500
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 13, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	10,500
Aug 12, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	11,500
Aug 9, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	8,000
Aug 8, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	12,920
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 6, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	45,500
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 1, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	205,000
Jul 31, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	65,000
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jul 29, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	48,758
Jul 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	114,333
Jul 25, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,702,000
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	170,000
Jul 23, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	439,000
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	67,238
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	68,500
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,170
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	133,000
Jul 11, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	182,000
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	326,000
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	373,000
Jul 5, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	192,000
Jul 4, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	47,000
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	369,000
Jul 2, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,174,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,100
Jun 24, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	596,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	232,300
Jun 19, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	110,250
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,250
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
Jun 14, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	16,000
Jun 13, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	294,234
Jun 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	212,301
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 6, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	57,500
Jun 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	235,000
Jun 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
May 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	4,523
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,000
May 28, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	57,300
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	12,000
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	295,447
May 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	24,000
May 21, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	73,005
May 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
May 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	731,007
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,026
May 14, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	80,000
May 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	245,000
May 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,500
May 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	235,003
May 8, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	7,000
May 7, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	17,700
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	173,000
May 3, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	48,000
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	390,000
May 1, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	304,000
Apr 30, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	382,800
Apr 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	10,000
Apr 26, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	391,000
Apr 25, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	191,600
Apr 24, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	773,750
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	286,462
Apr 22, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	47,000
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	8,500
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,000

QMET.CN Q Precious & Battery Metals Corp.

0.0450

-10.00%

BMK.V MacDonald Mines Exploration Ltd.

0.0750

-6.25%

AE.V American Eagle Gold Corp.

0.4650

-3.12%

MGM.V Maple Gold Mines Ltd.

0.0900

0.00%

SSL.TO Sandstorm Gold Ltd.

11.75

0.00%

PAAS.TO Pan American Silver Corp.

37.64

-3.16%

IMG.TO IAMGOLD Corporation

10.83

-3.56%

SAND Sandstorm Gold Ltd.

8.49

+0.24%

BTO.TO B2Gold Corp.

4.5900

-1.29%

ABX.TO Barrick Gold Corporation

27.96

-2.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Big Gold Inc. (BG.CN)

Related Tickers