Skip to main content
logo
Big Bear Gold Corp. (BBGCF)
OTCMKTS · Delayed Price · Currency is USD
0.0975
+0.0069 (7.62%)
At close: Sep 25, 2026

BBGCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.100.100.100.100.107.62%4,999
Sep 24, 20260.090.090.090.090.0913.25%5,000
Sep 23, 20260.080.090.080.080.08-20.87%11,000
Sep 22, 20260.090.120.090.100.104.66%13,000
Sep 21, 20260.090.100.060.100.107.33%30,100
Sep 18, 20260.090.090.090.090.090.67%550
Sep 16, 20260.060.090.060.090.0978.80%45,000
Sep 11, 20260.060.060.050.050.05-14.97%22,000
Sep 8, 20260.060.060.060.060.06-5.01%23,000
Sep 3, 20260.060.060.060.060.06-0.06%800
Sep 2, 20260.060.060.060.060.06-0.23%40,000
Sep 1, 20260.070.070.060.060.066.26%11,000
Aug 28, 20260.060.070.060.060.06-1.49%30,000
Aug 24, 20260.060.060.060.060.0610.85%61,158
Aug 21, 20260.050.050.050.050.05342.15%23,156
Aug 17, 20260.010.010.010.010.01-75.59%700
Aug 12, 20260.050.050.050.050.057.04%12,000
Aug 11, 20260.050.050.050.050.05-10,000
Aug 10, 20260.050.050.050.050.051.98%10,000
Aug 7, 20260.050.050.050.050.05-1.30%10,000
Aug 6, 20260.050.050.050.050.05-1.03%10,000
Aug 4, 20260.050.050.040.050.0515.91%85,000
Aug 3, 20260.040.040.040.040.04-12.64%3,000
Jul 31, 20260.050.050.040.050.05-7.09%50,750
Jul 30, 20260.040.050.030.050.0529.68%20,000
Jul 29, 20260.040.040.040.040.04-26.03%20,550
Jul 28, 20260.040.050.040.050.050.10%37,000
Jul 27, 20260.040.070.030.050.05-34.76%65,500
Jul 24, 20260.040.080.030.080.08-20.34%15,170
Jul 23, 20260.080.100.050.100.1096.82%46,000
Jul 22, 20260.050.050.050.050.056.87%12,000
Jul 20, 20260.050.060.050.050.05-6.36%75,000
Jul 17, 20260.050.050.050.050.05-1.22%5,000
Jul 16, 20260.050.080.050.050.05-38.44%54,400
Jul 15, 20260.090.100.050.080.0863.40%225,000
Jul 14, 20260.070.070.050.050.05-0.35%160,000
Jul 13, 20260.050.060.050.050.05-8.87%40,000
Jul 10, 20260.130.130.050.060.0621.09%65,800
Jul 9, 20260.050.050.050.050.05-16.21%15,471
Jul 8, 20260.090.090.050.050.05-10.59%45,000
Jul 7, 20260.040.140.040.060.0611.64%145,300
Jul 6, 20260.130.140.040.060.06-8.33%293,600
Jul 2, 20260.120.120.040.060.0620.24%34,500
Jul 1, 20260.050.140.040.050.058.48%88,047
Jun 30, 20260.050.100.040.050.05-14.75%95,136
Jun 29, 20260.070.080.050.050.05-24.43%86,500
Jun 26, 20260.050.140.030.070.0723.97%155,000
Jun 25, 20260.050.130.040.060.068.68%43,000
Jun 24, 20260.130.140.050.050.056.00%70,000
Jun 23, 20260.020.140.020.050.05-12.28%19,000