Advertisement

U.S. Markets open in 4 hrs 45 mins

S&P Futures
5,892.25
-27.75(-0.47%)
Dow Futures
43,304.00
-236.00(-0.54%)
Nasdaq Futures
20,538.75
-94.75(-0.46%)
Russell 2000 Futures
2,295.70
-22.00(-0.95%)
Crude Oil
68.65
-0.51(-0.74%)
Gold
2,637.70
+23.10(+0.88%)

Big Gold Inc. (BG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.0200

0.0000

(0.00%)

At close: 11:46AM EST

Advertisement

Time Period:

Nov 19, 2023 - Nov 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 19, 2024	-	-	-	-	-	-
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 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	53,000
Nov 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Nov 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	69,000
Nov 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Nov 01, 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 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	446,500
Oct 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Oct 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	348,000
Oct 03, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	16,001
Oct 02, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	28,000
Oct 01, 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 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Sep 06, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	106,000
Sep 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 03, 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 09, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	8,000
Aug 08, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	12,920
Aug 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 06, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	45,500
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 01, 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 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	373,000
Jul 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	192,000
Jul 04, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	47,000
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	369,000
Jul 02, 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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,892.25-27.75(-0.47%)

Dow Futures43,304.00-236.00(-0.54%)

Nasdaq Futures20,538.75-94.75(-0.46%)

Russell 2000 Futures2,295.70-22.00(-0.95%)

Crude Oil68.65-0.51(-0.74%)

Gold2,637.70+23.10(+0.88%)

Big Gold Inc. (BG.CN)

S&P Futures
5,892.25
-27.75(-0.47%)

Dow Futures
43,304.00
-236.00(-0.54%)

Nasdaq Futures
20,538.75
-94.75(-0.46%)

Russell 2000 Futures
2,295.70
-22.00(-0.95%)

Crude Oil
68.65
-0.51(-0.74%)

Gold
2,637.70
+23.10(+0.88%)