BGX - Black Gold Exploration Corp. (CSE:BGX)
Canada
· Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Jun 30, 2025, 4:00 PM EDT
CSE:BGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | - | - | 2,000 |
| Jun 30, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 13,500 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -9.09% | 59,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 25, 2025 | 0.13 | 0.15 | 0.10 | 0.11 | - | -15.38% | 189,300 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 1,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | -6.67% | 42,500 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | - | 60,000 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 2,500 |
| Jun 18, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | - | 10.34% | 295,000 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -14.71% | 26,000 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 4,240 |
| Jun 12, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 6.06% | 4,041,000 |
| Jun 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | - | 10,500 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | -5.71% | 40,000 |
| Jun 9, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -5.41% | 63,000 |
| Jun 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 149,719 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | - | 121,927 |
| Jun 4, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 5.88% | 647,890 |
| Jun 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 96,480 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | - | 191,000 |
| May 30, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | 30.77% | 218,240 |
| May 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 2,500 |
| May 28, 2025 | 0.14 | 0.14 | 0.10 | 0.14 | - | -3.45% | 21,000 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 10,000 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 1,500 |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 500 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 10,000 |
| May 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.45% | 2,000 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -6.06% | 8,780 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 36,000 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 30, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 5,363 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12.90% | 1,000 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 15,000 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -3.13% | 30,000 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 1,000 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 2,000 |