Big Ridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.40	0.43	0.39	0.42	0.42	5.00%	510,313
Feb 26, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	277,039
Feb 25, 2026	0.43	0.48	0.41	0.41	0.41	-4.65%	745,375
Feb 24, 2026	0.34	0.43	0.34	0.43	0.43	22.86%	1,553,267
Feb 23, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	272,028
Feb 20, 2026	0.32	0.32	0.31	0.32	0.32	-	157,250
Feb 19, 2026	0.32	0.32	0.30	0.32	0.32	1.59%	63,000
Feb 18, 2026	0.32	0.34	0.32	0.32	0.32	-1.56%	79,700
Feb 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,378,053
Feb 13, 2026	0.33	0.33	0.31	0.33	0.33	-4.41%	115,965
Feb 12, 2026	0.37	0.37	0.30	0.34	0.34	-2.86%	341,530
Feb 11, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	41,400
Feb 10, 2026	0.35	0.37	0.35	0.36	0.36	-2.74%	68,072
Feb 9, 2026	0.36	0.37	0.34	0.37	0.37	4.29%	232,748
Feb 6, 2026	0.32	0.36	0.31	0.35	0.35	9.37%	704,093
Feb 5, 2026	0.35	0.35	0.32	0.32	0.32	-9.86%	145,591
Feb 4, 2026	0.38	0.38	0.34	0.36	0.36	-2.74%	191,651
Feb 3, 2026	0.34	0.38	0.34	0.37	0.37	12.31%	550,150
Feb 2, 2026	0.29	0.33	0.29	0.33	0.33	6.56%	668,756
Jan 30, 2026	0.32	0.32	0.27	0.31	0.31	-4.69%	806,664
Jan 29, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	587,900
Jan 28, 2026	0.30	0.32	0.30	0.31	0.31	14.81%	909,928
Jan 27, 2026	0.31	0.31	0.27	0.27	0.27	-10.00%	283,579
Jan 26, 2026	0.34	0.34	0.28	0.30	0.30	-3.23%	538,050
Jan 23, 2026	0.30	0.33	0.28	0.31	0.31	-1.59%	501,730
Jan 22, 2026	0.27	0.32	0.27	0.32	0.32	16.67%	1,271,051
Jan 21, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	91,054
Jan 20, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	231,475
Jan 19, 2026	0.27	0.27	0.26	0.26	0.26	-	53,188
Jan 16, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	110,580
Jan 15, 2026	0.27	0.27	0.26	0.27	0.27	-	122,904
Jan 14, 2026	0.27	0.27	0.26	0.27	0.27	-3.57%	179,261
Jan 13, 2026	0.30	0.30	0.26	0.28	0.28	-3.45%	271,935
Jan 12, 2026	0.28	0.30	0.27	0.29	0.29	3.57%	292,010
Jan 9, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	74,664
Jan 8, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	113,441
Jan 7, 2026	0.32	0.32	0.28	0.29	0.29	-6.56%	151,956
Jan 6, 2026	0.27	0.31	0.27	0.31	0.31	8.93%	1,018,200
Jan 5, 2026	0.25	0.29	0.25	0.28	0.28	14.29%	817,610
Jan 2, 2026	0.26	0.26	0.25	0.25	0.25	-5.77%	74,970
Dec 31, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	81,900
Dec 30, 2025	0.27	0.28	0.26	0.27	0.27	1.89%	317,500
Dec 29, 2025	0.27	0.27	0.21	0.27	0.27	1.92%	665,924
Dec 24, 2025	0.26	0.26	0.26	0.26	0.26	-	25,500
Dec 23, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	140,602
Dec 22, 2025	0.27	0.28	0.26	0.27	0.27	-	334,699
Dec 19, 2025	0.25	0.27	0.25	0.27	0.27	8.00%	519,558
Dec 18, 2025	0.24	0.25	0.24	0.25	0.25	4.17%	408,280
Dec 17, 2025	0.24	0.25	0.24	0.24	0.24	-	304,020
Dec 16, 2025	0.23	0.24	0.23	0.24	0.24	-	419,285