Blossom Gold Inc. (TSX:BGAU)
Canada · Delayed Price · Currency is CAD 1.180
-0.120 (-9.23%)
Oct 14, 2026, 3:59 PM EST
Blossom Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -9.23% | 7,656 |
| Oct 13, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -3.70% | 910 |
| Oct 9, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 27,808 |
| Oct 8, 2026 | 1.32 | 1.38 | 1.30 | 1.34 | 1.34 | 2.29% | 66,200 |
| Oct 7, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 3,600 |
| Oct 6, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -2.90% | 3,810 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 4,200 |
| Oct 2, 2026 | 1.39 | 1.40 | 1.32 | 1.40 | 1.40 | 6.87% | 2,200 |
| Oct 1, 2026 | 1.31 | 1.36 | 1.30 | 1.31 | 1.31 | - | 18,480 |
| Sep 30, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | 31,501 |
| Sep 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | 200 |
| Sep 28, 2026 | 1.48 | 1.48 | 1.34 | 1.41 | 1.41 | -5.37% | 25,300 |
| Sep 25, 2026 | 1.49 | 1.52 | 1.40 | 1.49 | 1.49 | 2.76% | 8,255 |
| Sep 24, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.84% | 28,838 |
| Sep 23, 2026 | 1.39 | 1.50 | 1.30 | 1.41 | 1.41 | 2.17% | 7,300 |
| Sep 22, 2026 | 1.41 | 1.45 | 1.37 | 1.38 | 1.38 | -2.13% | 11,593 |
| Sep 21, 2026 | 1.50 | 1.58 | 1.35 | 1.41 | 1.41 | -7.84% | 44,432 |
| Sep 18, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -4.38% | 14,433 |
| Sep 17, 2026 | 1.35 | 1.64 | 1.35 | 1.60 | 1.60 | 20.30% | 132,200 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | -5.00% | 14,775 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 7,698 |
| Sep 14, 2026 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | -0.73% | 67,529 |
| Sep 11, 2026 | 1.40 | 1.56 | 1.31 | 1.37 | 1.37 | -2.14% | 36,845 |
| Sep 10, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -7.89% | 18,515 |
| Sep 9, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | - | 78,870 |
| Sep 8, 2026 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | -4.40% | 59,480 |
| Sep 4, 2026 | 1.74 | 1.74 | 1.57 | 1.59 | 1.59 | -2.45% | 87,624 |
| Sep 3, 2026 | 1.76 | 1.76 | 1.58 | 1.63 | 1.63 | -6.86% | 12,120 |
| 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 |