Blossom Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	2.06	2.10	1.98	1.98	1.98	-2.94%	10,900
Jun 19, 2026	2.08	2.08	2.04	2.04	2.04	-3.32%	5,700
Jun 18, 2026	2.07	2.11	2.07	2.11	2.11	2.43%	6,523
Jun 17, 2026	2.15	2.15	2.06	2.06	2.06	-2.83%	73,500
Jun 16, 2026	2.14	2.14	2.08	2.12	2.12	1.92%	20,526
Jun 15, 2026	2.15	2.21	2.07	2.08	2.08	4.00%	9,005
Jun 12, 2026	1.91	2.00	1.85	2.00	2.00	5.82%	49,882
Jun 11, 2026	1.89	1.89	1.77	1.89	1.89	6.78%	13,219
Jun 10, 2026	1.95	1.95	1.77	1.77	1.77	-9.23%	20,460
Jun 9, 2026	2.06	2.15	1.90	1.95	1.95	-4.88%	49,300
Jun 8, 2026	2.13	2.15	2.04	2.05	2.05	-3.30%	17,700
Jun 5, 2026	2.23	2.23	2.01	2.12	2.12	-5.78%	39,782
Jun 4, 2026	2.40	2.40	2.25	2.25	2.25	-4.66%	34,810
Jun 3, 2026	2.35	2.39	2.30	2.36	2.36	-1.26%	29,192
Jun 2, 2026	2.31	2.50	2.31	2.39	2.39	-0.83%	13,400
Jun 1, 2026	2.60	2.60	2.32	2.41	2.41	0.42%	23,416
May 29, 2026	2.30	2.40	2.25	2.40	2.40	6.67%	68,273