BGX - Black Gold Exploration Corp. (CSE:BGX)
Canada · Delayed Price · Currency is CAD 0.0650
0.00 (0.00%)
Apr 14, 2026, 3:44 PM EST
CSE:BGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 57,000 |
| Apr 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 231,001 |
| Apr 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 225,000 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -22.22% | 417,260 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 109,386 |
| Apr 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 37,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 31,100 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 89,100 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -23.08% | 246,200 |
| Mar 31, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 30.00% | 8,500 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | - | 167,869 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 76,060 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 39,000 |
| Mar 25, 2026 | 0.11 | 0.13 | 0.09 | 0.09 | 0.09 | -14.29% | 229,151 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 105,285 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | -21.43% | 173,633 |
| Mar 20, 2026 | 0.13 | 0.17 | 0.12 | 0.14 | 0.14 | 55.56% | 757,525 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50,200 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -18.18% | 298,669 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 14,500 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 178,500 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 241,308 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 102,600 |
| Mar 10, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.50% | 704,730 |
| Mar 9, 2026 | 0.12 | 0.20 | 0.12 | 0.12 | 0.12 | 4.35% | 1,559,042 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 68,600 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -11.11% | 943,986 |
| Mar 4, 2026 | 0.08 | 0.14 | 0.07 | 0.14 | 0.14 | 68.75% | 1,745,167 |
| Mar 3, 2026 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 60.00% | 321,800 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 109,030 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 28,350 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 173,080 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 234,000 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -28.57% | 205,250 |
| Feb 23, 2026 | 0.05 | 0.10 | 0.05 | 0.07 | 0.07 | 55.56% | 259,687 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,298 |
| Feb 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,350 |
| Feb 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 8,000 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,200 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,200 |
| Feb 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 20,150 |
| Feb 10, 2026 | 0.05 | 0.10 | 0.05 | 0.05 | 0.05 | -50.00% | 172,700 |
| Feb 9, 2026 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | 100.00% | 106,910 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | -50.00% | 69,437 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.05 | 0.10 | 0.10 | 100.00% | 379,682 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | -50.00% | 379,489 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 300 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 100.00% | 1,000 |
| Jan 30, 2026 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | -50.00% | 179,977 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 12,900 |