Bullion Gold Resources Corp. (TSXV:BGD)
Canada · Delayed Price · Currency is CAD 0.0650
+0.0050 (8.33%)
Sep 19, 2025, 3:27 PM EDT
Bullion Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 46,200 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 10,969 |
| Sep 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 124,000 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 20,000 |
| Sep 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 18,000 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 12,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 62,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 109,500 |
| Sep 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 36,041 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,000 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 84,058 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 38,450 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 55,000 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 142,000 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 71,714 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 98,850 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 21,596 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,000 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 55,000 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 13,300 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 92,000 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 23,789 |
| Aug 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 355,172 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 251,002 |
| Aug 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 369,500 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 117,000 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 13,000 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Aug 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 49,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 89,000 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 45,027 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 15,000 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 38,000 |
| Jul 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 286,512 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 33,000 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 137,000 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 100,000 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,500 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,000 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,555 |
| Jul 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 54,000 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 21,000 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 21,000 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |