GOAT Industries Ltd. (BGTTF)
OTCMKTS · Delayed Price · Currency is USD
0.0800
0.00 (0.00%)
At close: Jun 1, 2026
BGTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.30% | 61,000 |
| May 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 18.06% | 25,000 |
| May 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -27.27% | 358,000 |
| May 26, 2026 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 15.79% | 72,002 |
| May 22, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 85,000 |
| May 21, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 35,010 |
| May 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 33.80% | 113,372 |
| May 19, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -21.11% | 164,000 |
| May 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.11% | 20,000 |
| May 14, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -18.09% | 240,000 |
| May 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 127,506 |
| May 12, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | - | 29,410 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 38,250 |
| May 8, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 15.35% | 59,000 |
| May 7, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | -44.67% | 31,000 |
| May 6, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 204.03% | 3,310 |
| May 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.19% | 4,800 |
| May 1, 2026 | 0.10 | 0.10 | 0.06 | 0.07 | 0.07 | -12.24% | 55,200 |
| Apr 30, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 42,949 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -4.73% | 57,004 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.10 | -22.94% | 46,553 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.20% | 97,540 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -7.46% | 3,108 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.91% | 3,000 |
| Apr 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.75% | 12,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.96% | 500 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.76% | 3,109 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.86% | 4,875 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.36% | 40,502 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.48% | 3,700 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -13.54% | 18,517 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.06% | 12,052 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.06% | 33,527 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.06% | 5,150 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.09% | 9,000 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.63% | 38,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.89% | 100 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.76% | 28,846 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.68% | 1,005 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,251 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.57% | 9,992 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 1,930 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.39% | 7,664 |
| Mar 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.10% | 15,475 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.43% | 35,059 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.58% | 35,555 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.63% | 106,274 |
| Mar 16, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 12.01% | 76,138 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -9.37% | 92,305 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.01% | 9,100 |