Skip to main content
logo
Big Bear Gold Corp. (TSXV:BEAR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
+0.0150 (15.79%)
Oct 30, 2026, 1:44 PM EDT

Big Bear Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.110.110.110.110.1115.79%41,000
Oct 28, 20260.100.100.100.100.10-20.83%4,564
Oct 26, 20260.120.120.120.120.1226.32%21,000
Oct 23, 20260.090.110.090.100.105.56%19,011
Oct 22, 20260.090.090.090.090.09-5.26%14,117
Oct 21, 20260.100.100.100.100.105.56%2,630
Oct 20, 20260.100.100.080.090.09-5.26%53,500
Oct 19, 20260.100.100.100.100.10-9.52%254,200
Oct 16, 20260.120.120.110.110.11-12.50%424,200
Oct 15, 20260.130.130.120.120.12-4.00%151,550
Oct 14, 20260.130.130.130.130.13-3.85%42,671
Oct 13, 20260.130.130.130.130.134.00%38,000
Oct 9, 20260.130.130.130.130.13-141,000
Oct 8, 20260.140.140.120.130.13-10.71%545,049
Sep 28, 20260.140.140.140.140.14-7,500
Sep 25, 20260.130.140.130.140.147.69%93,900
Sep 24, 20260.130.140.130.130.138.33%197,000
Sep 23, 20260.130.130.120.120.124.35%4,885
Sep 22, 20260.140.140.120.120.12-14.81%233,184
Sep 21, 20260.130.140.130.140.1417.39%6,000
Sep 18, 20260.130.130.120.120.12-16,296
Sep 17, 20260.110.130.100.120.1215.00%43,402
Sep 16, 20260.080.130.080.100.1033.33%213,209
Sep 15, 20260.080.080.080.080.08-3.23%7,112
Sep 14, 20260.080.080.070.080.0810.71%463,000
Sep 11, 20260.080.080.070.070.07-50,000
Sep 8, 20260.080.080.070.070.07-97,000
Sep 4, 20260.080.080.070.070.07-6.67%91,790
Sep 2, 20260.080.080.080.080.08-188,100
Sep 1, 20260.090.090.080.080.08-21.05%111,001
Aug 31, 20260.090.100.090.100.105.56%4,000
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