BIGG Digital Assets Inc. (TSXV:BIGG)
0.1250
-0.0100 (-7.41%)
Jun 5, 2025, 4:00 PM EDT
BIGG Digital Assets Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 65,900 |
Jun 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 73,000 |
Jun 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 123,300 |
May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 185,600 |
May 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 257,600 |
May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 89,400 |
May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.57% | 281,600 |
May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 143,700 |
May 23, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -15.62% | 980,200 |
May 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 3.23% | 218,600 |
May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 209,300 |
May 20, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | - | 938,400 |
May 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.11% | 341,700 |
May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 134,800 |
May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 160,100 |
May 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 357,100 |
May 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 164,400 |
May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 163,400 |
May 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 233,100 |
May 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 95,400 |
May 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 32,600 |
May 5, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -8.70% | 61,900 |
May 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 15.00% | 137,600 |
May 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 33,000 |
Apr 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 153,700 |
Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 120,400 |
Apr 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 103,400 |
Apr 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 84,400 |
Apr 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 39,200 |
Apr 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 157,400 |
Apr 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 180,700 |
Apr 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 34,000 |
Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 71,500 |
Apr 16, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 62,800 |
Apr 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 119,400 |
Apr 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.53% | 148,300 |
Apr 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 44,300 |
Apr 10, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -5.00% | 126,600 |
Apr 9, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 17.65% | 165,800 |
Apr 8, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | - | -5.56% | 270,900 |
Apr 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 189,200 |
Apr 4, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.26% | 170,700 |
Apr 3, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -9.52% | 505,800 |
Apr 2, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 5.00% | 170,400 |
Apr 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 173,400 |
Mar 31, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | - | -4.55% | 566,400 |
Mar 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 237,400 |
Mar 27, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | - | - | 404,200 |
Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 242,000 |
Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 100,000 |