Big Ridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.55	0.56	0.54	0.55	0.55	-	85,381
Aug 10, 2026	0.53	0.56	0.51	0.55	0.55	5.77%	165,092
Aug 7, 2026	0.53	0.55	0.51	0.52	0.52	-1.89%	145,400
Aug 6, 2026	0.53	0.53	0.51	0.53	0.53	1.92%	60,742
Aug 5, 2026	0.51	0.53	0.51	0.52	0.52	5.05%	106,500
Aug 4, 2026	0.51	0.51	0.49	0.50	0.50	1.02%	65,985
Jul 31, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	33,008
Jul 30, 2026	0.48	0.52	0.46	0.50	0.50	5.26%	147,564
Jul 29, 2026	0.47	0.48	0.46	0.48	0.48	-	66,058
Jul 28, 2026	0.49	0.49	0.46	0.48	0.48	-5.00%	68,449
Jul 27, 2026	0.52	0.52	0.50	0.50	0.50	1.01%	217,062
Jul 24, 2026	0.48	0.52	0.48	0.50	0.50	5.32%	74,828
Jul 23, 2026	0.46	0.50	0.45	0.47	0.47	-1.05%	100,699
Jul 22, 2026	0.50	0.50	0.43	0.48	0.48	-3.06%	173,732
Jul 21, 2026	0.46	0.50	0.45	0.49	0.49	13.95%	335,939
Jul 20, 2026	0.45	0.48	0.42	0.43	0.43	-3.37%	188,215
Jul 17, 2026	0.48	0.49	0.44	0.45	0.45	-9.18%	180,049
Jul 16, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	157,834
Jul 15, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	55,540
Jul 14, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	78,900
Jul 13, 2026	0.50	0.52	0.50	0.52	0.52	-	288,713
Jul 10, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	60,555
Jul 9, 2026	0.49	0.53	0.49	0.50	0.50	5.26%	592,760
Jul 8, 2026	0.50	0.50	0.47	0.48	0.48	-4.04%	142,452
Jul 7, 2026	0.52	0.52	0.47	0.50	0.50	-4.81%	137,067
Jul 6, 2026	0.50	0.53	0.47	0.52	0.52	7.22%	287,530
Jul 3, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	38,015
Jul 2, 2026	0.47	0.50	0.47	0.50	0.50	11.11%	354,143
Jun 30, 2026	0.45	0.47	0.45	0.45	0.45	-	349,630
Jun 29, 2026	0.42	0.47	0.42	0.45	0.45	9.76%	639,649
Jun 26, 2026	0.40	0.43	0.40	0.41	0.41	5.13%	82,424
Jun 25, 2026	0.38	0.40	0.36	0.39	0.39	2.63%	140,500
Jun 24, 2026	0.35	0.38	0.35	0.38	0.38	7.04%	123,234
Jun 23, 2026	0.36	0.38	0.34	0.36	0.36	2.90%	117,827
Jun 22, 2026	0.35	0.37	0.35	0.35	0.35	1.47%	183,550
Jun 19, 2026	0.35	0.38	0.34	0.34	0.34	-	116,186
Jun 18, 2026	0.37	0.37	0.33	0.34	0.34	-5.56%	162,000
Jun 17, 2026	0.38	0.39	0.36	0.36	0.36	-1.37%	123,657
Jun 16, 2026	0.40	0.42	0.36	0.37	0.37	-8.75%	250,046
Jun 15, 2026	0.41	0.42	0.40	0.40	0.40	-	163,839
Jun 12, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	51,000
Jun 11, 2026	0.33	0.37	0.33	0.37	0.37	8.96%	42,150
Jun 10, 2026	0.37	0.37	0.32	0.34	0.34	-4.29%	264,678
Jun 9, 2026	0.37	0.37	0.33	0.35	0.35	-5.41%	277,529
Jun 8, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	190,759
Jun 5, 2026	0.44	0.44	0.38	0.38	0.38	-15.73%	268,838
Jun 4, 2026	0.45	0.45	0.44	0.45	0.45	-	46,411
Jun 3, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	44,022
Jun 2, 2026	0.43	0.45	0.43	0.45	0.45	2.27%	158,118
Jun 1, 2026	0.44	0.45	0.42	0.44	0.44	0.57%	142,825