Skip to main content
logo
Black Dragon Gold Corp. (ASX:BDG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0840
+0.0020 (2.44%)
Aug 21, 2025, 2:53 PM AEST

Black Dragon Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20250.080.080.080.080.082.44%65,552
Aug 20, 20250.080.090.080.080.08-2.38%415,043
Aug 19, 20250.090.090.080.080.08-3.45%510,754
Aug 18, 20250.090.090.090.090.09-2.25%368,215
Aug 15, 20250.090.100.090.090.095.95%879,768
Aug 14, 20250.080.080.080.080.081.20%140,752
Aug 13, 20250.090.090.080.080.08-2.35%129,334
Aug 12, 20250.090.090.090.090.09-1.16%92,696
Aug 11, 20250.090.090.080.090.096.17%1,002,653
Aug 8, 20250.080.090.080.080.081.25%116,995
Aug 7, 20250.080.080.080.080.08-5.88%532,795
Aug 6, 20250.090.090.080.090.091.19%555,951
Aug 5, 20250.090.090.080.080.08-4.55%1,204,814
Aug 4, 20250.090.100.090.090.09-4.35%690,701
Aug 1, 20250.090.090.080.090.096.98%1,681,980
Jul 31, 20250.080.090.070.090.0922.86%2,374,086
Jul 30, 20250.070.070.070.070.0711.11%666,789
Jul 29, 20250.050.060.050.060.0626.00%731,993
Jul 28, 20250.040.050.040.050.0516.28%1,080,064
Jul 25, 20250.040.040.040.040.04--
Jul 24, 20250.040.050.040.040.044.88%297,989
Jul 23, 20250.050.050.040.040.04-10.87%222,182
Jul 22, 20250.050.050.050.050.05-2.13%485,501
Jul 21, 20250.050.050.050.050.05-7.84%161,405
Jul 18, 20250.050.050.050.050.05-191,820
Jul 17, 20250.050.050.050.050.052.00%249,982
Jul 16, 20250.050.060.050.050.05-361,773
Jul 15, 20250.050.050.050.050.052.04%125,348
Jul 14, 20250.050.050.050.050.05-360,746
Jul 11, 20250.040.050.040.050.0511.36%538,309
Jul 10, 20250.050.050.040.040.04-4.35%219,285
Jul 9, 20250.050.050.050.050.05--
Jul 8, 20250.050.050.050.050.05-11.54%351,739
Jul 7, 20250.050.050.050.050.0510.64%283,267
Jul 4, 20250.050.050.050.050.052.17%83,078
Jul 3, 20250.050.050.050.050.05-6.12%257,065
Jul 2, 20250.050.050.050.050.054.26%77,970
Jul 1, 20250.050.050.050.050.052.17%147,459
Jun 30, 20250.050.050.050.050.054.55%10,776
Jun 27, 20250.050.050.040.040.04-2.22%32,246
Jun 26, 20250.050.050.050.050.05-2.17%1,000
Jun 25, 20250.050.050.050.050.05-57,600
Jun 24, 20250.050.050.050.050.05--
Jun 23, 20250.050.050.050.050.05--
Jun 20, 20250.050.050.040.050.052.22%47,896
Jun 19, 20250.050.050.050.050.05-75,000
Jun 18, 20250.050.050.050.050.05--
Jun 17, 20250.050.050.050.050.05-8.16%25,000
Jun 16, 20250.050.050.050.050.052.08%12,118
Jun 13, 20250.050.050.050.050.05-4.00%415,517