Skip to main content
Big Ridge Gold Corp. (TSXV: BRAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0875
-0.0025 (-2.78%)
Dec 20, 2024, 3:30 PM EST

Big Ridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.090.090.090.090.09-92,900
Dec 19, 20240.090.090.090.090.092.94%16,000
Dec 18, 20240.090.090.090.090.09-11,000
Dec 17, 20240.090.090.090.090.09-3,000
Dec 16, 20240.090.090.090.090.09-5.56%54,035
Dec 13, 20240.090.090.090.090.09--
Dec 12, 20240.090.090.090.090.09-10,000
Dec 11, 20240.100.100.090.090.09-10.00%168,108
Dec 10, 20240.100.100.100.100.10-31,200
Dec 9, 20240.100.100.100.100.10-7,600
Dec 6, 20240.090.100.090.100.105.26%30,917
Dec 5, 20240.100.100.100.100.10-5.00%5,000
Dec 4, 20240.100.100.100.100.105.26%12,000
Dec 3, 20240.100.100.100.100.10-5.00%16,520
Dec 2, 20240.090.110.090.100.105.26%270,538
Nov 29, 20240.100.100.100.100.10-5.00%47,500
Nov 28, 20240.100.100.100.100.10-16,500
Nov 27, 20240.100.110.100.100.105.26%840,745
Nov 26, 20240.090.100.090.100.10-70,500
Nov 25, 20240.100.100.100.100.105.56%16,120
Nov 22, 20240.100.100.090.090.09-5.26%10,300
Nov 21, 20240.100.100.100.100.10-3,500
Nov 20, 20240.100.100.090.100.10-326,525
Nov 19, 20240.100.100.100.100.10-5.00%3,500
Nov 18, 20240.100.100.100.100.10-82,900
Nov 15, 20240.100.100.100.100.105.26%129,500
Nov 14, 20240.090.100.090.100.105.56%134,000
Nov 13, 20240.090.090.090.090.09-5.26%70,000
Nov 12, 20240.100.100.100.100.10-5.00%106,500
Nov 11, 20240.100.100.090.100.10-4.76%222,000
Nov 8, 20240.100.110.100.110.115.00%174,000
Nov 7, 20240.110.110.100.100.10-301,000
Nov 6, 20240.100.100.100.100.10-4.76%247,500
Nov 5, 20240.110.110.100.110.11-8.70%580,017
Nov 4, 20240.110.120.110.120.124.55%573,512
Nov 1, 20240.110.110.100.110.11-226,900
Oct 31, 20240.110.110.100.110.114.76%550,511
Oct 30, 20240.120.120.110.110.11-8.70%263,318
Oct 29, 20240.110.120.110.120.12-4.17%57,500
Oct 28, 20240.120.120.110.120.124.35%87,500
Oct 25, 20240.120.120.120.120.12-4.17%62,000
Oct 24, 20240.120.120.120.120.124.35%213,100
Oct 23, 20240.120.120.120.120.12-191,800
Oct 22, 20240.110.120.110.120.129.52%725,800
Oct 21, 20240.110.110.110.110.115.00%35,000
Oct 18, 20240.100.110.100.100.10-4.76%276,500
Oct 17, 20240.110.110.110.110.11-4.55%6,000
Oct 16, 20240.100.110.100.110.1110.00%303,619
Oct 15, 20240.100.100.100.100.10-135,100
Oct 11, 20240.100.100.100.100.10-4.76%145,100
Oct 10, 20240.100.110.100.110.1116.67%231,300
Oct 9, 20240.090.090.090.090.09-7,400
Oct 8, 20240.100.100.090.090.09-5.26%243,000
Oct 7, 20240.100.100.100.100.10-5.00%58,000
Oct 4, 20240.100.100.100.100.105.26%467,239
Oct 3, 20240.090.100.090.100.10-186,346
Oct 2, 20240.090.100.090.100.1011.76%434,000
Oct 1, 20240.090.090.090.090.09-159,436
Sep 30, 20240.090.090.090.090.09-5.56%48,000
Sep 27, 20240.090.090.090.090.09-98,400
Sep 26, 20240.090.090.090.090.095.88%365,000
Sep 25, 20240.090.090.090.090.09-640,500
Sep 24, 20240.090.090.080.090.09-1,051,100
Sep 23, 20240.090.090.080.090.09-490,300
Sep 20, 20240.100.100.080.090.09-10.53%1,313,900
Sep 19, 20240.090.100.080.100.1018.75%1,361,300
Sep 18, 20240.060.090.060.080.0833.33%1,056,015
Sep 17, 20240.060.060.060.060.069.09%145,120
Sep 16, 20240.060.060.060.060.06-573,000
Sep 13, 20240.060.060.060.060.06-12,632
Sep 12, 20240.060.060.050.060.06-418,400
Sep 11, 20240.060.060.060.060.06-96,020
Sep 10, 20240.060.060.060.060.06-4,000
Sep 9, 20240.060.060.060.060.06-143,000
Sep 6, 20240.060.060.060.060.06-7,000
Sep 5, 20240.060.060.060.060.06-8.33%12,000
Sep 4, 20240.060.060.060.060.069.09%5,000
Sep 3, 20240.060.070.060.060.06-15.38%777,500
Aug 30, 20240.060.070.060.070.0718.18%441,035
Aug 29, 20240.060.060.060.060.06-22,000
Aug 28, 20240.060.060.060.060.06-8.33%6,000
Aug 27, 20240.060.060.060.060.069.09%1,000
Aug 26, 20240.060.060.060.060.06-109,100
Aug 23, 20240.060.060.060.060.06-4.35%155,001
Aug 22, 20240.060.060.060.060.06-4.17%25,100
Aug 21, 20240.060.060.060.060.069.09%9,000
Aug 20, 20240.060.060.060.060.0610.00%47,200
Aug 19, 20240.060.060.050.050.05-9.09%166,300
Aug 16, 20240.060.060.050.060.06-8.33%52,100
Aug 15, 20240.060.060.060.060.0620.00%15,000
Aug 14, 20240.060.060.050.050.05-6,000
Aug 13, 20240.060.060.050.050.05-13.04%39,001
Aug 12, 20240.060.060.060.060.0615.00%115,510
Aug 9, 20240.060.060.050.050.05-11,000
Aug 8, 20240.060.060.050.050.05-9.09%234,000
Aug 7, 20240.060.060.060.060.06-253,000
Aug 6, 20240.060.060.060.060.06-544,000
Aug 2, 20240.060.060.060.060.06-275,000
Aug 1, 20240.070.070.060.060.06-15.38%204,200
Jul 31, 20240.070.070.070.070.07-7.14%41,802