Skip to main content
logo
Big Bear Gold Corp. (TSXV:BEAR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0100 (12.50%)
Aug 28, 2026, 12:00 PM EST

Big Bear Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.090.090.090.090.0912.50%6,000
Aug 26, 20260.090.090.080.080.08-5.88%130,500
Aug 25, 20260.090.090.090.090.0913.33%25,000
Aug 24, 20260.080.080.080.080.08-82,889
Aug 21, 20260.070.090.070.080.0815.38%141,220
Aug 12, 20260.070.070.070.070.078.33%5,000
Aug 7, 20260.060.060.060.060.06-10,015
Aug 6, 20260.060.060.060.060.06-14.29%120,000
Aug 4, 20260.070.070.060.070.07-40,100
Jul 31, 20260.060.070.060.070.0716.67%21,142
Jul 28, 20260.060.060.060.060.06-11,980
Jul 27, 20260.070.070.060.060.06-7.69%68,000
Jul 24, 20260.070.070.070.070.07-10.34%18,000
Jul 23, 20260.070.070.070.070.07-2,000
Jul 17, 20260.070.070.070.070.07-5,000
Jul 16, 20260.070.070.070.070.073.57%20,000
Jul 15, 20260.080.080.070.070.07-12.50%20,400
Jul 14, 20260.080.080.080.080.0823.08%1,000
Jul 13, 20260.080.080.070.070.07-142,000
Jul 10, 20260.070.070.070.070.07-86,010
Jul 8, 20260.070.070.070.070.07-5,000
Jul 7, 20260.070.080.070.070.07-10.34%126,000
Jul 6, 20260.070.080.070.070.07-3.33%131,549
Jul 3, 20260.080.080.080.080.08-4,000
Jul 2, 20260.080.080.080.080.08-11.76%50,682
Jun 30, 20260.070.090.070.090.0913.33%24,229
Jun 26, 20260.080.090.080.080.08-6.25%58,000
Jun 25, 20260.080.080.080.080.086.67%15,000
Jun 24, 20260.080.090.080.080.087.14%67,000
Jun 23, 20260.080.080.070.070.07-6.67%28,563
Jun 22, 20260.090.090.080.080.08-11.76%57,100
Jun 19, 20260.090.090.090.090.09-10.53%48,100
Jun 17, 20260.090.100.090.100.10-5.00%1,749
Jun 16, 20260.120.120.090.100.10-13.04%19,545
Jun 15, 20260.120.130.120.120.122.22%12,814
Jun 12, 20260.120.120.110.110.11-4.26%69,500
Jun 11, 20260.140.140.110.120.1211.90%18,000
Jun 10, 20260.120.120.110.110.11-22.22%10,775
Jun 8, 20260.140.140.140.140.14-20.59%500
Jun 4, 20260.170.170.170.170.17-2.86%38,250
Jun 3, 20260.180.180.180.180.1825.00%36,776
Jun 1, 20260.140.140.140.140.14-22,000
May 29, 20260.150.150.140.140.14-9.68%5,000
May 28, 20260.160.160.160.160.16-11.43%27,208
May 27, 20260.180.180.180.180.1816.67%2,499
May 26, 20260.180.180.150.150.15-23.08%19,638
May 20, 20260.200.200.200.200.20-3,100
May 19, 20260.200.200.200.200.20-560
May 14, 20260.200.200.200.200.208.33%1,098
May 12, 20260.180.180.180.180.18-1,020