Blossom Gold Inc. (TSX:BGAU)
Canada · Delayed Price · Currency is CAD 1.050
+0.020 (1.94%)
Nov 4, 2026, 4:00 PM EST
Blossom Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | 1.94% | 12,503 |
| Nov 3, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | - | 125,202 |
| Nov 2, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 88,821 |
| Oct 30, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 69,830 |
| Oct 29, 2026 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | 7.14% | 120,261 |
| Oct 28, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 8.89% | 6,500 |
| Oct 27, 2026 | 0.96 | 0.96 | 0.85 | 0.90 | 0.90 | -5.26% | 37,500 |
| Oct 26, 2026 | 1.04 | 1.04 | 0.93 | 0.95 | 0.95 | 2.15% | 12,300 |
| Oct 23, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 3.33% | 18,510 |
| Oct 22, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -3.23% | 15,560 |
| Oct 21, 2026 | 1.00 | 1.02 | 0.93 | 0.93 | 0.93 | -2.11% | 181,900 |
| Oct 20, 2026 | 1.02 | 1.03 | 0.90 | 0.95 | 0.95 | -5.94% | 76,782 |
| Oct 19, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 78,035 |
| Oct 16, 2026 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -8.04% | 26,036 |
| Oct 15, 2026 | 1.22 | 1.22 | 1.07 | 1.12 | 1.12 | -5.08% | 1,540 |
| 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 |