Beauce Gold Fields Inc. (TSXV:BGF)
Canada
· Delayed Price · Currency is CAD 0.0600
+0.0100 (20.00%)
Apr 30, 2025, 9:30 AM EDT
Beauce Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 49,866 |
| May 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 35,000 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 10,000 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 124,823 |
| Apr 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 19,230 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 48,000 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 14,072 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 37,063 |
| Apr 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 127,000 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 1,000 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 36,477 |
| Apr 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 719,595 |
| Apr 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 25.00% | 873,724 |
| Apr 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 33.33% | 243,157 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 75,200 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 84,888 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 16,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,110 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 46,622 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 67,462 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 86,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 85,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 10,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 42,000 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 71,872 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,000 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 160,115 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 11.11% | 139,954 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 4,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 74,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 226,000 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 110,500 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 20,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,000 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 22,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 305,603 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 19,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 153,428 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 91,000 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,000 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -12.50% | 104,200 |