Skip to main content
logo
Blossom Gold Inc. (TSX:BGAU)
Canada flag Canada · Delayed Price · Currency is CAD
2.090
-0.200 (-8.73%)
Jun 5, 2026, 1:18 PM EST

Blossom Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262.232.232.012.122.12-5.78%39,782
Jun 4, 20262.402.402.252.252.25-4.66%34,810
Jun 3, 20262.352.392.302.362.36-1.26%29,192
Jun 2, 20262.312.502.312.392.39-0.83%13,400
Jun 1, 20262.602.602.322.412.410.42%23,416
May 29, 20262.302.402.252.402.406.67%68,273
May 28, 20262.232.252.102.252.252.27%175,445
May 27, 20262.222.222.132.202.20-0.45%39,300
May 26, 20262.222.222.152.212.21-34,838
May 25, 20262.152.222.142.212.215.24%13,601
May 22, 20262.152.152.002.102.100.48%37,600
May 21, 20262.272.272.092.092.09-3.24%15,334
May 20, 20262.162.162.052.162.16-71,940
May 19, 20262.262.322.162.162.16-6.90%76,206
May 15, 20262.362.362.222.322.32-0.43%94,245
May 14, 20262.362.382.212.332.331.75%68,062
May 13, 20262.092.402.092.292.2911.71%75,426
May 12, 20262.032.192.022.052.050.49%139,899
May 11, 20261.982.071.952.042.043.03%54,219
May 8, 20261.982.021.951.981.981.02%31,646
May 7, 20262.042.051.951.961.96-0.51%25,826
May 6, 20261.942.051.931.971.972.07%20,530
May 5, 20261.932.011.811.931.93-1.03%59,600
May 4, 20261.902.081.891.951.951.56%202,713
May 1, 20261.741.921.741.921.9210.34%32,500
Apr 30, 20261.821.981.741.741.74-0.57%51,664
Apr 29, 20261.801.821.671.751.75-4.37%106,952
Apr 28, 20261.901.901.831.831.83-3.68%27,118
Apr 27, 20261.971.971.861.901.90-3.55%37,744
Apr 24, 20261.861.971.861.971.977.07%10,540
Apr 23, 20261.921.951.831.841.84-5.64%28,766
Apr 22, 20261.982.001.901.951.95-1.52%65,740
Apr 21, 20262.242.241.951.981.98-5.26%118,853
Apr 20, 20262.092.192.022.092.090.97%55,769
Apr 17, 20262.092.092.012.072.07-28,100
Apr 16, 20262.032.092.022.072.07-57,438
Apr 15, 20262.092.091.982.072.070.49%63,469
Apr 14, 20262.032.071.982.062.06-25,702
Apr 13, 20262.052.082.002.062.060.49%13,843
Apr 10, 20261.992.071.962.052.055.67%32,108
Apr 9, 20262.072.071.941.941.94-3.00%107,277
Apr 8, 20261.962.011.962.002.002.04%3,163
Apr 7, 20262.002.121.941.961.96-1.51%19,222
Apr 6, 20262.122.121.891.991.99-1.49%28,525
Apr 2, 20262.142.142.022.022.02-6.91%13,848
Apr 1, 20262.172.171.992.172.172.84%22,306
Mar 31, 20261.902.201.902.112.1114.05%61,754
Mar 30, 20262.022.051.801.851.85-7.50%55,789
Mar 27, 20261.962.051.962.002.002.56%24,872
Mar 26, 20262.052.091.901.951.95-5.34%52,321