BGX - Black Gold Exploration Corp. (CSE:BGX)
Canada · Delayed Price · Currency is CAD 0.0500
+0.0100 (25.00%)
Oct 30, 2025, 3:40 PM EDT
CSE:BGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 20,000 |
| Oct 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 13,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -33.33% | 35,000 |
| Oct 27, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | - | 282,000 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,000 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,871 |
| Oct 22, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 19,000 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 48,500 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 2,500 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 11,000 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 27,600 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 64,000 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,500 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,000 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 1,600 |
| Sep 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 12,000 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 10,000 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 1,000 |
| Sep 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 8,000 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 7,000 |
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,310 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 1,500 |
| Sep 12, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 12,000 |
| Sep 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 2,000 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,000 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,000 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 33,300 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -25.00% | 96,200 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,500 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 500 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 49,000 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 18,500 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,500 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17,500 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,500 |
| Aug 11, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -16.67% | 15,000 |
| Aug 8, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -4.00% | 34,000 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,500 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -13.33% | 85,000 |
| Aug 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 8,700 |
| Jul 31, 2025 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | 27.27% | 149,300 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 1,000 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Jul 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 2,270 |