Blossom Gold Inc. (BGAUF)
OTCMKTS · Delayed Price · Currency is USD
1.158
-0.042 (-3.47%)
Jul 21, 2026, 3:57 PM EST
BGAUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.47% | 817 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1,000 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 350 |
| Jul 21, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 2,267 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 7,224 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 25,700 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -17.20% | 100 |
| Jul 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 200 |
| Jul 2, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 13.49% | 21,695 |
| Jun 30, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.19% | 1,700 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 261 |
| Jun 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 7,740 |
| Jun 24, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -8.55% | 25,850 |
| Jun 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | 16,336 |
| Jun 22, 2026 | 1.47 | 1.52 | 1.47 | 1.47 | 1.47 | - | 8,100 |
| Jun 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 2,700 |
| Jun 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 3,600 |
| Jun 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.67% | 650 |
| Jun 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -7.13% | 13,510 |
| Jun 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 28,515 |
| Jun 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 22,190 |
| Jun 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -11.63% | 15,836 |
| Jun 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,310 |
| Jun 3, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | 2.38% | 7,958 |
| Jun 1, 2026 | 2.00 | 2.00 | 1.68 | 1.68 | 1.68 | 0.08% | 3,057 |
| May 29, 2026 | 1.90 | 1.90 | 1.67 | 1.68 | 1.68 | 4.92% | 7,844 |
| May 28, 2026 | 1.55 | 1.85 | 1.55 | 1.60 | 1.60 | -59.90% | 78,241 |
| May 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 149.38% | 1,425 |
| May 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 4,750 |
| May 22, 2026 | 1.54 | 1.60 | 1.51 | 1.55 | 1.55 | - | 17,506 |
| May 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 600 |
| May 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | 30,570 |
| May 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 25,900 |
| May 15, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.94% | 10,100 |
| May 14, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 16.98% | 2,000 |
| May 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.15% | 1,845 |
| May 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 13.38% | 150 |
| Apr 29, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 400 |
| Apr 27, 2026 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -7.48% | 52,680 |
| Apr 22, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 67,700 |
| Apr 21, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -5.13% | 14,100 |
| Apr 20, 2026 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | 3.31% | 10,920 |
| Apr 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.19% | 1,400 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | 0.23% | 12,813 |
| Apr 14, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 54,000 |
| Apr 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -9.49% | 2,800 |
| Mar 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 12,658 |
| Mar 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 13,400 |
| Mar 24, 2026 | 1.35 | 1.60 | 1.35 | 1.57 | 1.57 | -8.72% | 38,000 |
| Mar 20, 2026 | 1.90 | 1.98 | 1.72 | 1.72 | 1.72 | -8.99% | 105,761 |