Barton Gold Holdings Limited (BGDFF)
OTCMKTS · Delayed Price · Currency is USD
0.9309
0.00 (0.00%)
Mar 26, 2026, 9:30 AM EST
BGDFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | - |
| Mar 25, 2026 | 0.60 | 1.20 | 0.60 | 0.93 | 0.93 | 50.15% | 3,525 |
| Mar 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 175 |
| Mar 23, 2026 | 0.61 | 0.75 | 0.60 | 0.61 | 0.61 | 1.67% | 15,610 |
| Mar 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -16.67% | 2,000 |
| Mar 19, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 5,300 |
| Mar 18, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 4.29% | 4,182 |
| Mar 16, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -12.50% | 3,218 |
| Mar 13, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 14.29% | 868 |
| Mar 9, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -11.62% | 17,000 |
| Mar 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -20.43% | 1,090 |
| Mar 5, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | 14.90% | 530 |
| Mar 3, 2026 | 1.00 | 1.10 | 0.86 | 0.87 | 0.87 | -16.15% | 1,085 |
| Mar 2, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -10.17% | 732 |
| Feb 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 500 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 15.00% | 1,090 |
| Feb 24, 2026 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | -6.54% | 21,080 |
| Feb 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.81% | 5,010 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | 4.47% | 2,762 |
| Feb 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.19% | 100 |
| Feb 18, 2026 | 1.05 | 1.28 | 0.94 | 1.05 | 1.05 | 17.98% | 17,623 |
| Feb 17, 2026 | 0.80 | 0.90 | 0.61 | 0.89 | 0.89 | -4.30% | 34,999 |
| Feb 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 7,200 |
| Feb 12, 2026 | 0.92 | 0.93 | 0.85 | 0.93 | 0.93 | -8.82% | 12,000 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | 2.00% | 36,108 |
| Feb 9, 2026 | 1.15 | 1.15 | 0.92 | 1.00 | 1.00 | -13.04% | 112,421 |
| Feb 6, 2026 | 0.93 | 1.15 | 0.93 | 1.15 | 1.15 | 13.30% | 500 |
| Feb 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 19.41% | 6,025 |
| Feb 3, 2026 | 0.94 | 0.94 | 0.85 | 0.85 | 0.85 | -9.57% | 10,300 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -20.34% | 14,785 |
| Jan 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 13,800 |
| Jan 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 258 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.29% | 1,004 |
| Jan 20, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | -6.67% | 837 |
| Jan 16, 2026 | 1.20 | 1.50 | 1.20 | 1.50 | 1.50 | 25.00% | 1,380 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -11.11% | 840 |
| Jan 13, 2026 | 1.15 | 1.80 | 0.85 | 1.35 | 1.35 | 13.45% | 19,807 |
| Jan 12, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | 19.00% | 1,300 |
| Jan 9, 2026 | 1.00 | 1.11 | 1.00 | 1.00 | 1.00 | -16.67% | 13,105 |
| Jan 8, 2026 | 1.40 | 1.40 | 0.92 | 1.20 | 1.20 | -14.29% | 6,400 |
| Jan 7, 2026 | 1.20 | 1.40 | 1.10 | 1.40 | 1.40 | 10.24% | 1,600 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 14.41% | 1,500 |
| Jan 5, 2026 | 1.39 | 1.39 | 1.11 | 1.11 | 1.11 | -14.62% | 38,800 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 525 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.72% | 600 |
| Dec 26, 2025 | 1.19 | 1.19 | 1.07 | 1.11 | 1.11 | 1.27% | 2,500 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 2,857 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 200 |
| Dec 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,340 |
| Dec 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 1,030 |