Blossom Gold Inc. (BGAUF)
OTCMKTS · Delayed Price · Currency is USD
0.70788
-0.0024 (-0.34%)
Nov 6, 2026, 9:36 AM EST
BGAUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 18.34% | 217 |
| Nov 6, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.34% | 19,000 |
| Nov 5, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.24% | 308 |
| Nov 4, 2026 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -0.12% | 10,225 |
| Nov 3, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.29% | 3,604 |
| Nov 2, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 12.96% | 162 |
| Oct 26, 2026 | 1.40 | 1.40 | 0.68 | 0.68 | 0.68 | 1.98% | 17,079 |
| Oct 23, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.75% | 42,962 |
| Oct 22, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -8.99% | 15,100 |
| Oct 21, 2026 | 0.71 | 0.77 | 0.71 | 0.72 | 0.72 | 1.98% | 15,000 |
| Oct 20, 2026 | 0.72 | 0.78 | 0.67 | 0.71 | 0.71 | -0.98% | 12,618 |
| Oct 19, 2026 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -9.75% | 10,300 |
| Oct 16, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -23.30% | 3,184 |
| Oct 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -28.47% | 400 |
| Oct 12, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 50.00% | 1,180 |
| Oct 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 10,000 |
| Oct 7, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -2.11% | 500 |
| Oct 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -17.22% | 4,000 |
| Oct 5, 2026 | 1.00 | 1.16 | 1.00 | 1.16 | 1.16 | 16.86% | 1,967 |
| Oct 2, 2026 | 1.51 | 1.51 | 0.99 | 0.99 | 0.99 | 4.48% | 2,414 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -29.10% | 4,450 |
| Sep 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 42.55% | 22,920 |
| Sep 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.00% | 1,585 |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 36,520 |
| Sep 11, 2026 | 1.05 | 1.15 | 1.05 | 1.06 | 1.06 | -3.23% | 1,268 |
| Sep 10, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -4.57% | 400 |
| Sep 9, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -3.55% | 81,570 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 27,895 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.46% | 7,355 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -4.10% | 435 |
| Aug 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.62% | 2,610 |
| Aug 25, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 4.00% | 2,250 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,495 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 200 |
| Aug 18, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | - | 2,900 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.92% | 286 |
| 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 |