Big Ridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.54	0.56	0.53	0.53	0.53	3.92%	125,566
Nov 3, 2026	0.51	0.52	0.51	0.51	0.51	0.99%	85,341
Nov 2, 2026	0.52	0.53	0.50	0.51	0.51	5.21%	146,898
Oct 30, 2026	0.52	0.52	0.46	0.48	0.48	-7.69%	295,033
Oct 29, 2026	0.54	0.58	0.52	0.52	0.52	-1.89%	192,418
Oct 28, 2026	0.52	0.55	0.49	0.53	0.53	6.00%	186,443
Oct 27, 2026	0.51	0.53	0.48	0.50	0.50	4.17%	119,105
Oct 26, 2026	0.49	0.50	0.48	0.48	0.48	2.13%	188,119
Oct 23, 2026	0.47	0.49	0.46	0.47	0.47	-1.05%	203,039
Oct 22, 2026	0.49	0.49	0.47	0.48	0.48	-5.00%	257,044
Oct 21, 2026	0.52	0.53	0.49	0.50	0.50	-3.85%	145,564
Oct 20, 2026	0.53	0.53	0.51	0.52	0.52	4.00%	52,100
Oct 19, 2026	0.57	0.59	0.50	0.50	0.50	-3.85%	239,377
Oct 16, 2026	0.51	0.54	0.51	0.52	0.52	1.96%	148,940
Oct 15, 2026	0.52	0.54	0.51	0.51	0.51	2.00%	138,340
Oct 14, 2026	0.56	0.56	0.50	0.50	0.50	-9.09%	115,020
Oct 13, 2026	0.60	0.60	0.54	0.55	0.55	-4.35%	190,707
Oct 9, 2026	0.57	0.59	0.56	0.58	0.58	0.88%	99,068
Oct 8, 2026	0.59	0.59	0.54	0.57	0.57	1.79%	235,636
Oct 7, 2026	0.60	0.60	0.55	0.56	0.56	-3.45%	258,260
Oct 6, 2026	0.57	0.61	0.57	0.58	0.58	3.57%	214,603
Oct 5, 2026	0.54	0.58	0.54	0.56	0.56	3.70%	223,175
Oct 2, 2026	0.55	0.57	0.53	0.54	0.54	-5.26%	229,805
Oct 1, 2026	0.59	0.59	0.54	0.57	0.57	-3.39%	244,590
Sep 30, 2026	0.59	0.60	0.58	0.59	0.59	5.36%	33,603
Sep 29, 2026	0.58	0.60	0.55	0.56	0.56	-5.08%	132,293
Sep 28, 2026	0.60	0.62	0.58	0.59	0.59	-4.84%	209,443
Sep 25, 2026	0.62	0.63	0.60	0.62	0.62	-	265,345
Sep 24, 2026	0.65	0.66	0.61	0.62	0.62	-	746,816
Sep 23, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	439,947
Sep 22, 2026	0.60	0.64	0.60	0.64	0.64	6.67%	591,396
Sep 21, 2026	0.58	0.62	0.57	0.60	0.60	5.26%	426,692
Sep 18, 2026	0.51	0.57	0.49	0.57	0.57	14.00%	177,095
Sep 17, 2026	0.49	0.52	0.49	0.50	0.50	4.17%	159,579
Sep 16, 2026	0.48	0.48	0.45	0.48	0.48	1.59%	101,187
Sep 15, 2026	0.52	0.53	0.47	0.47	0.47	-7.35%	459,654
Sep 14, 2026	0.52	0.53	0.50	0.51	0.51	-5.56%	118,297
Sep 11, 2026	0.55	0.56	0.54	0.54	0.54	0.93%	22,749
Sep 10, 2026	0.56	0.56	0.53	0.54	0.54	-2.73%	69,302
Sep 9, 2026	0.58	0.59	0.55	0.55	0.55	-3.51%	44,897
Sep 8, 2026	0.59	0.59	0.55	0.57	0.57	-1.72%	46,225
Sep 4, 2026	0.60	0.61	0.57	0.58	0.58	-	39,716
Sep 3, 2026	0.59	0.59	0.57	0.58	0.58	1.75%	47,249
Sep 2, 2026	0.61	0.61	0.57	0.57	0.57	-5.00%	152,935
Sep 1, 2026	0.59	0.62	0.58	0.60	0.60	-4.76%	257,413
Aug 31, 2026	0.61	0.63	0.58	0.63	0.63	3.28%	237,121
Aug 28, 2026	0.59	0.65	0.59	0.61	0.61	4.27%	430,212
Aug 27, 2026	0.55	0.60	0.55	0.59	0.59	8.33%	343,485
Aug 26, 2026	0.55	0.55	0.53	0.54	0.54	1.89%	175,534
Aug 25, 2026	0.54	0.56	0.52	0.53	0.53	-	179,751