TSXV - Delayed Quote CAD

Bullion Gold Resources Corp. (BGD.V)

0.0500

+0.0050

+(11.11%)

At close: April 10 at 3:04:13 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	86,350
Apr 9, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 8, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Apr 7, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	13,000
Apr 4, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Apr 2, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 1, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	11,000
Mar 31, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Mar 28, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	56,100
Mar 27, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	26,000
Mar 26, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 24, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Mar 21, 2025	0.0500	0.0550	0.0450	0.0550	0.0550	59,000
Mar 20, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 19, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Mar 18, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	12,000
Mar 17, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 14, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Mar 13, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 12, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Mar 11, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Mar 10, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Mar 7, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 6, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	11,000
Mar 5, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 4, 2025	0.0500	0.0500	0.0450	0.0500	0.0500	11,000
Mar 3, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 28, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	71,000
Feb 27, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 26, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	22,000
Feb 25, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	52,000
Feb 24, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Feb 21, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
Feb 20, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 19, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	13,600
Feb 18, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	6,000
Feb 14, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	7,000
Feb 13, 2025	0.0450	0.0550	0.0450	0.0550	0.0550	93,400
Feb 12, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 11, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 10, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 7, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Feb 6, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	66,600
Feb 5, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 4, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Feb 3, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	13,000
Jan 31, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Jan 30, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Jan 29, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	37,500
Jan 28, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 27, 2025	0.0550	0.0550	0.0500	0.0550	0.0550	15,000
Jan 24, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	21,000
Jan 23, 2025	0.0550	0.0600	0.0500	0.0550	0.0550	38,000
Jan 22, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	4,700
Jan 21, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	40,000
Jan 20, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 17, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 16, 2025	0.0550	0.0550	0.0500	0.0550	0.0550	14,100
Jan 15, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	24,300
Jan 14, 2025	0.0500	0.0550	0.0450	0.0550	0.0550	267,000
Jan 13, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 10, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	30,000
Jan 9, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	16,000
Jan 8, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	24,000
Jan 7, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	3,100
Jan 6, 2025	0.0500	0.0550	0.0500	0.0500	0.0500	4,000
Jan 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jan 2, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Dec 31, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	5,900
Dec 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,600
Dec 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Dec 20, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	38,000
Dec 19, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	133,000
Dec 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Dec 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,100
Dec 13, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	95,000
Dec 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 11, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	335,000
Dec 10, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	6,000
Dec 9, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	35,000
Dec 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 5, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	71,200
Dec 4, 2024	0.0400	0.0500	0.0350	0.0500	0.0500	678,500
Dec 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 2, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	17,300
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 25, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	142,000
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	129,000
Nov 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	236,000
Nov 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	13,000
Nov 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,000
Nov 14, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	10,000
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,800
Nov 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	15,000
Nov 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	40,100
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,000
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	96,000
Nov 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,100
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Oct 31, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	146,100
Oct 30, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	12,000
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Oct 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	258,500
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	81,300
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,700
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Oct 17, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	192,000
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,200
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 2, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,600
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Sep 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	20,800
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sep 25, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	8,400
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Sep 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 20, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	14,000
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	168,700
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Sep 17, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	80,000
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 11, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	144,200
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	2,500
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Aug 30, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	8,400
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 27, 2024	0.0300	0.0350	0.0250	0.0250	0.0250	285,000
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	81,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
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	1,000
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 9, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	39,000
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Jul 25, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	135,100
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,100
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,500
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,400
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	77,100
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	240,000
Jul 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	9,500
Jul 12, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	23,000
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	165,000
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Jul 8, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	153,000
Jul 5, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	17,400
Jul 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,200
Jun 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,500
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,100
Jun 21, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	24,000
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jun 18, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	355,700
Jun 17, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	97,000
Jun 14, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	263,000
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	79,000
Jun 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	103,000
Jun 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Jun 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	7,000
Jun 7, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	153,000
Jun 6, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	24,000
Jun 5, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	86,000
Jun 4, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	167,100
Jun 3, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	121,000
May 31, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	64,000
May 30, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	10,000
May 29, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	52,500
May 28, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	169,000
May 27, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	897,500
May 24, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	422,400
May 23, 2024	0.0400	0.0550	0.0400	0.0500	0.0500	1,296,300
May 22, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	302,000
May 21, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	420,000
May 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	401,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,800
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 14, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	205,000
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,000
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
May 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,400
Apr 19, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	567,000
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	262,000
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	201,000
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	110,000

IZN.V InZinc Mining Ltd.

0.0175

-12.50%

NICN.V NiCAN Limited

0.0450

0.00%

FKM.V Fokus Mining Corporation

0.1350

+3.85%

TR.V Troubadour Resources Inc.

0.0350

0.00%

BEA.V Belmont Resources Inc.

0.0250

-28.57%

FNC.V Fancamp Exploration Ltd.

0.0650

0.00%

CNCO.CN CoreNickelCo

0.1000

-23.08%

FAN.V First Atlantic Nickel Corp.

0.2450

0.00%

SIE.V Sienna Resources Inc.

0.0400

+14.29%

MMET.CN Miata Metals Corp.

1.4100

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bullion Gold Resources Corp. (BGD.V)

Related Tickers