Blossom Gold Inc. (TSX:BGAU)
Canada · Delayed Price · Currency is CAD 1.990
+0.010 (0.51%)
Apr 8, 2026, 2:00 PM EST
Blossom Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.00 | 2.12 | 1.94 | 1.96 | 1.96 | -1.51% | 19,222 |
| Apr 6, 2026 | 2.12 | 2.12 | 1.89 | 1.99 | 1.99 | -1.49% | 28,525 |
| Apr 2, 2026 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | -6.91% | 13,848 |
| Apr 1, 2026 | 2.17 | 2.17 | 1.99 | 2.17 | 2.17 | 2.84% | 22,306 |
| Mar 31, 2026 | 1.90 | 2.20 | 1.90 | 2.11 | 2.11 | 14.05% | 61,754 |
| Mar 30, 2026 | 2.02 | 2.05 | 1.80 | 1.85 | 1.85 | -7.50% | 55,789 |
| Mar 27, 2026 | 1.96 | 2.05 | 1.96 | 2.00 | 2.00 | 2.56% | 24,872 |
| Mar 26, 2026 | 2.05 | 2.09 | 1.90 | 1.95 | 1.95 | -5.34% | 52,321 |
| Mar 25, 2026 | 2.05 | 2.17 | 1.95 | 2.06 | 2.06 | -5.07% | 50,213 |
| Mar 24, 2026 | 1.73 | 2.20 | 1.73 | 2.17 | 2.17 | 18.58% | 72,410 |
| Mar 23, 2026 | 1.73 | 1.93 | 1.71 | 1.83 | 1.83 | 6.40% | 55,295 |
| Mar 20, 2026 | 1.90 | 1.98 | 1.72 | 1.72 | 1.72 | -8.99% | 105,761 |
| Mar 19, 2026 | 2.00 | 2.03 | 1.77 | 1.89 | 1.89 | -7.35% | 78,200 |
| Mar 18, 2026 | 2.16 | 2.20 | 1.99 | 2.04 | 2.04 | -5.56% | 60,705 |
| Mar 17, 2026 | 2.20 | 2.22 | 2.16 | 2.16 | 2.16 | -1.82% | 34,090 |
| Mar 16, 2026 | 2.25 | 2.30 | 2.10 | 2.20 | 2.20 | -2.22% | 198,131 |
| Mar 13, 2026 | 2.45 | 2.45 | 2.25 | 2.25 | 2.25 | -4.26% | 39,640 |
| Mar 12, 2026 | 2.29 | 2.39 | 2.26 | 2.35 | 2.35 | 3.98% | 22,088 |
| Mar 11, 2026 | 2.32 | 2.43 | 2.15 | 2.26 | 2.26 | -2.59% | 201,113 |
| Mar 10, 2026 | 2.20 | 2.40 | 2.18 | 2.32 | 2.32 | 7.91% | 129,825 |
| Mar 9, 2026 | 2.16 | 2.20 | 2.12 | 2.15 | 2.15 | - | 54,854 |
| Mar 6, 2026 | 2.06 | 2.20 | 2.06 | 2.15 | 2.15 | 2.87% | 119,211 |
| Mar 5, 2026 | 2.17 | 2.24 | 2.08 | 2.09 | 2.09 | -5.43% | 102,789 |
| Mar 4, 2026 | 2.39 | 2.39 | 2.21 | 2.21 | 2.21 | -5.15% | 96,996 |
| Mar 3, 2026 | 2.59 | 2.59 | 2.25 | 2.33 | 2.33 | -8.63% | 164,463 |
| Mar 2, 2026 | 2.63 | 2.73 | 2.50 | 2.55 | 2.55 | -2.67% | 273,361 |
| Feb 27, 2026 | 2.44 | 2.62 | 2.44 | 2.62 | 2.62 | 5.65% | 275,963 |
| Feb 26, 2026 | 2.38 | 2.50 | 2.33 | 2.48 | 2.48 | 7.36% | 75,163 |
| Feb 25, 2026 | 2.50 | 2.55 | 2.23 | 2.31 | 2.31 | -1.70% | 217,526 |
| Feb 24, 2026 | 2.18 | 2.49 | 2.09 | 2.35 | 2.35 | 11.37% | 102,857 |
| Feb 23, 2026 | 2.05 | 2.22 | 2.00 | 2.11 | 2.11 | 4.98% | 132,645 |
| Feb 20, 2026 | 2.03 | 2.08 | 1.96 | 2.01 | 2.01 | -0.50% | 65,214 |
| Feb 19, 2026 | 1.95 | 2.10 | 1.95 | 2.02 | 2.02 | 1.51% | 53,802 |
| Feb 18, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 6.99% | 89,020 |
| Feb 17, 2026 | 2.03 | 2.03 | 1.82 | 1.86 | 1.86 | 6.29% | 141,392 |
| Feb 13, 2026 | 1.71 | 1.80 | 1.70 | 1.75 | 1.75 | 2.94% | 58,317 |
| Feb 12, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 247,417 |
| Feb 11, 2026 | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | 1.16% | 85,068 |
| Feb 10, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -3.91% | 110,362 |
| Feb 9, 2026 | 1.74 | 1.85 | 1.67 | 1.79 | 1.79 | 8.48% | 190,802 |
| Feb 6, 2026 | 1.57 | 1.70 | 1.57 | 1.65 | 1.65 | - | 68,010 |
| Feb 5, 2026 | 1.71 | 1.75 | 1.57 | 1.65 | 1.65 | -5.71% | 511,868 |
| Feb 4, 2026 | 1.88 | 1.88 | 1.65 | 1.75 | 1.75 | 1.16% | 249,670 |
| Feb 3, 2026 | 1.84 | 1.85 | 1.63 | 1.73 | 1.73 | 8.12% | 435,490 |