Big Bear Gold Corp. (TSXV:BEAR)
Canada · Delayed Price · Currency is CAD 0.0750
+0.0025 (3.45%)
Jul 20, 2026, 4:10 PM EST
Big Bear Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | - | 3.45% | 1 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.57% | 20,000 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 20,400 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.08% | 1,000 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 142,000 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 86,010 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Jul 7, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -10.34% | 126,000 |
| Jul 6, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -3.33% | 131,549 |
| Jul 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,000 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 50,682 |
| Jun 30, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 13.33% | 24,229 |
| Jun 26, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 58,000 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 15,000 |
| Jun 24, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 7.14% | 67,000 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 28,563 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 57,100 |
| Jun 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 48,100 |
| Jun 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 1,749 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -13.04% | 19,545 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.22% | 12,814 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.26% | 69,500 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | 11.90% | 18,000 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -22.22% | 10,775 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -20.59% | 500 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 38,250 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 25.00% | 36,776 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 22,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 5,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.43% | 27,208 |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.67% | 2,499 |
| May 26, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -23.08% | 19,638 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,100 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 560 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 1,098 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,020 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 9,160 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 14,500 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 504 |
| May 5, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 28.57% | 4,928 |
| May 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -30.00% | 1,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 65,493 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 152,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 5,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 29,788 |
| Apr 20, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | 4.35% | 136,250 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 10,028 |
| Apr 16, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.63% | 3,569 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 116,501 |