Blossom Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	2.23	2.25	2.10	2.25	2.25	2.27%	175,445
May 27, 2026	2.22	2.22	2.13	2.20	2.20	-0.45%	39,300
May 26, 2026	2.22	2.22	2.15	2.21	2.21	-	34,838
May 25, 2026	2.15	2.22	2.14	2.21	2.21	5.24%	13,601
May 22, 2026	2.15	2.15	2.00	2.10	2.10	0.48%	37,600
May 21, 2026	2.27	2.27	2.09	2.09	2.09	-3.24%	15,334
May 20, 2026	2.16	2.16	2.05	2.16	2.16	-	71,940
May 19, 2026	2.26	2.32	2.16	2.16	2.16	-6.90%	76,206
May 15, 2026	2.36	2.36	2.22	2.32	2.32	-0.43%	94,245
May 14, 2026	2.36	2.38	2.21	2.33	2.33	1.75%	68,062
May 13, 2026	2.09	2.40	2.09	2.29	2.29	11.71%	75,426
May 12, 2026	2.03	2.19	2.02	2.05	2.05	0.49%	139,899
May 11, 2026	1.98	2.07	1.95	2.04	2.04	3.03%	54,219
May 8, 2026	1.98	2.02	1.95	1.98	1.98	1.02%	31,646
May 7, 2026	2.04	2.05	1.95	1.96	1.96	-0.51%	25,826
May 6, 2026	1.94	2.05	1.93	1.97	1.97	2.07%	20,530
May 5, 2026	1.93	2.01	1.81	1.93	1.93	-1.03%	59,600
May 4, 2026	1.90	2.08	1.89	1.95	1.95	1.56%	202,713
May 1, 2026	1.74	1.92	1.74	1.92	1.92	10.34%	32,500
Apr 30, 2026	1.82	1.98	1.74	1.74	1.74	-0.57%	51,664
Apr 29, 2026	1.80	1.82	1.67	1.75	1.75	-4.37%	106,952
Apr 28, 2026	1.90	1.90	1.83	1.83	1.83	-3.68%	27,118
Apr 27, 2026	1.97	1.97	1.86	1.90	1.90	-3.55%	37,744
Apr 24, 2026	1.86	1.97	1.86	1.97	1.97	7.07%	10,540
Apr 23, 2026	1.92	1.95	1.83	1.84	1.84	-5.64%	28,766
Apr 22, 2026	1.98	2.00	1.90	1.95	1.95	-1.52%	65,740
Apr 21, 2026	2.24	2.24	1.95	1.98	1.98	-5.26%	118,853
Apr 20, 2026	2.09	2.19	2.02	2.09	2.09	0.97%	55,769
Apr 17, 2026	2.09	2.09	2.01	2.07	2.07	-	28,100