Big Ridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.45	0.48	0.45	0.48	0.48	3.26%	49,675
May 20, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	130,755
May 19, 2026	0.47	0.47	0.43	0.45	0.45	-2.17%	243,525
May 15, 2026	0.52	0.52	0.46	0.46	0.46	-11.54%	130,200
May 14, 2026	0.54	0.54	0.51	0.52	0.52	-	39,100
May 13, 2026	0.52	0.54	0.52	0.52	0.52	-	36,599
May 12, 2026	0.52	0.52	0.50	0.52	0.52	-	78,561
May 11, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	193,498
May 8, 2026	0.52	0.55	0.52	0.55	0.55	7.84%	190,837
May 7, 2026	0.48	0.51	0.47	0.51	0.51	9.68%	238,500
May 6, 2026	0.47	0.49	0.46	0.47	0.47	1.09%	93,666
May 5, 2026	0.50	0.50	0.46	0.46	0.46	-5.15%	283,977
May 4, 2026	0.45	0.52	0.45	0.49	0.49	7.78%	234,825
May 1, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	155,434
Apr 30, 2026	0.46	0.48	0.45	0.47	0.47	-	319,097
Apr 29, 2026	0.46	0.48	0.45	0.47	0.47	-	86,019
Apr 28, 2026	0.50	0.50	0.47	0.47	0.47	-7.84%	179,260
Apr 27, 2026	0.51	0.53	0.49	0.51	0.51	-	78,217
Apr 24, 2026	0.52	0.53	0.51	0.51	0.51	2.00%	227,744
Apr 23, 2026	0.50	0.54	0.49	0.50	0.50	-1.96%	111,544
Apr 22, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	96,466
Apr 21, 2026	0.56	0.58	0.52	0.52	0.52	-7.14%	124,304
Apr 20, 2026	0.54	0.58	0.52	0.56	0.56	7.69%	523,531
Apr 17, 2026	0.55	0.56	0.52	0.52	0.52	-3.70%	122,620
Apr 16, 2026	0.55	0.55	0.52	0.54	0.54	-	86,150
Apr 15, 2026	0.56	0.56	0.49	0.54	0.54	-5.26%	275,101
Apr 14, 2026	0.56	0.58	0.56	0.57	0.57	3.64%	166,814
Apr 13, 2026	0.54	0.56	0.51	0.55	0.55	1.85%	504,780
Apr 10, 2026	0.52	0.54	0.51	0.54	0.54	8.00%	231,720
Apr 9, 2026	0.49	0.52	0.48	0.50	0.50	4.17%	758,130
Apr 8, 2026	0.46	0.48	0.46	0.48	0.48	5.49%	185,324
Apr 7, 2026	0.46	0.46	0.43	0.46	0.46	0.55%	307,680
Apr 6, 2026	0.43	0.46	0.42	0.45	0.45	7.74%	218,136
Apr 2, 2026	0.41	0.42	0.40	0.42	0.42	-	128,456
Apr 1, 2026	0.44	0.45	0.41	0.42	0.42	5.00%	642,216
Mar 31, 2026	0.37	0.40	0.37	0.40	0.40	5.26%	297,276
Mar 30, 2026	0.34	0.39	0.34	0.38	0.38	13.43%	319,342
Mar 27, 2026	0.32	0.34	0.32	0.34	0.34	-	29,166
Mar 26, 2026	0.32	0.34	0.32	0.34	0.34	-	65,938
Mar 25, 2026	0.31	0.34	0.30	0.34	0.34	2.29%	139,606
Mar 24, 2026	0.31	0.33	0.31	0.33	0.33	3.15%	82,500
Mar 23, 2026	0.28	0.32	0.28	0.32	0.32	9.48%	107,332
Mar 20, 2026	0.32	0.33	0.29	0.29	0.29	-3.33%	100,798
Mar 19, 2026	0.31	0.31	0.28	0.30	0.30	-4.76%	407,375
Mar 18, 2026	0.35	0.35	0.32	0.32	0.32	-7.35%	365,045
Mar 17, 2026	0.33	0.36	0.32	0.34	0.34	1.49%	515,223
Mar 16, 2026	0.35	0.37	0.33	0.34	0.34	-5.63%	195,800
Mar 13, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	113,094
Mar 12, 2026	0.39	0.39	0.36	0.38	0.38	-2.60%	152,032
Mar 11, 2026	0.37	0.39	0.35	0.39	0.39	4.05%	37,511