Blossom Gold Inc. (TSX:BGAU)
Canada · Delayed Price · Currency is CAD 1.750
-0.010 (-0.57%)
At close: Sep 2, 2026
Blossom Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | -0.57% | 43,208 |
| Sep 1, 2026 | 1.73 | 1.84 | 1.73 | 1.76 | 1.76 | -0.56% | 1,295 |
| Aug 31, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 5.36% | 30,310 |
| Aug 28, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -2.89% | 70,219 |
| Aug 27, 2026 | 1.85 | 1.87 | 1.71 | 1.73 | 1.73 | -5.46% | 33,318 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.79 | 1.83 | 1.83 | 0.55% | 7,903 |
| Aug 25, 2026 | 1.80 | 1.82 | 1.73 | 1.82 | 1.82 | 5.81% | 16,500 |
| Aug 24, 2026 | 1.73 | 1.78 | 1.67 | 1.72 | 1.72 | 3.61% | 15,310 |
| Aug 21, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | - | 9,900 |
| Aug 20, 2026 | 1.65 | 1.73 | 1.65 | 1.66 | 1.66 | -2.92% | 74,200 |
| Aug 19, 2026 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 8,350 |
| Aug 18, 2026 | 1.74 | 1.80 | 1.65 | 1.70 | 1.70 | 3.03% | 38,463 |
| Aug 17, 2026 | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | - | 4,736 |
| Aug 14, 2026 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -7.82% | 12,117 |
| Aug 13, 2026 | 1.85 | 1.85 | 1.70 | 1.79 | 1.79 | -2.19% | 21,450 |
| Aug 12, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | 1.83 | -2.14% | 38,183 |
| Aug 11, 2026 | 1.77 | 1.87 | 1.75 | 1.87 | 1.87 | 4.47% | 9,305 |
| Aug 10, 2026 | 1.83 | 1.84 | 1.79 | 1.79 | 1.79 | -2.72% | 1,606 |
| Aug 7, 2026 | 1.75 | 1.85 | 1.71 | 1.84 | 1.84 | 10.18% | 198,400 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.61 | 1.67 | 1.67 | -3.47% | 39,900 |
| Aug 5, 2026 | 1.66 | 1.74 | 1.66 | 1.73 | 1.73 | 2.37% | 2,220 |
| Aug 4, 2026 | 1.87 | 1.87 | 1.69 | 1.69 | 1.69 | 1.50% | 2,702 |
| Jul 31, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 2.46% | 7,200 |
| Jul 30, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -3.27% | 18,200 |
| Jul 29, 2026 | 1.75 | 1.75 | 1.56 | 1.68 | 1.68 | 7.01% | 79,130 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.27% | 15,412 |
| Jul 27, 2026 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -0.61% | 14,905 |
| Jul 24, 2026 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | -0.60% | 11,200 |
| Jul 23, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -4.60% | 46,000 |
| Jul 22, 2026 | 1.75 | 1.80 | 1.68 | 1.74 | 1.74 | 1.16% | 70,375 |
| Jul 21, 2026 | 1.88 | 1.88 | 1.71 | 1.72 | 1.72 | -0.58% | 11,460 |
| Jul 20, 2026 | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -7.49% | 5,000 |
| Jul 17, 2026 | 1.80 | 1.87 | 1.77 | 1.87 | 1.87 | 1.63% | 52,900 |
| Jul 16, 2026 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -2.13% | 25,395 |
| Jul 15, 2026 | 1.95 | 1.95 | 1.82 | 1.88 | 1.88 | -1.57% | 11,231 |
| Jul 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | 100 |
| Jul 13, 2026 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | -2.08% | 3,659 |
| Jul 10, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 2,360 |
| Jul 9, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | 1.06% | 22,913 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -2.58% | 750 |
| Jul 7, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -2.51% | 5,400 |
| Jul 6, 2026 | 2.11 | 2.11 | 1.96 | 1.99 | 1.99 | -6.57% | 10,420 |
| Jul 3, 2026 | 2.10 | 2.15 | 2.10 | 2.13 | 2.13 | 1.43% | 3,600 |
| Jul 2, 2026 | 1.93 | 2.20 | 1.93 | 2.10 | 2.10 | 8.81% | 90,139 |
| Jun 30, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 15,200 |
| Jun 29, 2026 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | -0.51% | 3,172 |
| Jun 26, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 4.28% | 1,400 |
| Jun 25, 2026 | 1.96 | 1.96 | 1.85 | 1.87 | 1.87 | -1.58% | 35,146 |
| Jun 24, 2026 | 1.96 | 1.99 | 1.87 | 1.90 | 1.90 | -6.86% | 35,044 |
| Jun 23, 2026 | 1.99 | 2.05 | 1.99 | 2.04 | 2.04 | 3.03% | 31,198 |