Bellevue Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	1.06	1.08	1.03	1.08	1.08	2.86%	15,192,081
Sep 25, 2025	1.06	1.08	1.04	1.05	1.05	-2.78%	25,321,966
Sep 24, 2025	1.08	1.10	1.05	1.08	1.08	-0.92%	13,446,249
Sep 23, 2025	1.10	1.12	1.07	1.09	1.09	0.93%	17,919,775
Sep 22, 2025	1.03	1.10	1.03	1.08	1.08	8.00%	19,025,038
Sep 19, 2025	1.00	1.01	0.99	1.00	1.00	-0.99%	78,471,252
Sep 18, 2025	1.00	1.01	0.98	1.01	1.01	2.02%	14,668,665
Sep 17, 2025	1.00	1.01	0.98	0.99	0.99	-1.98%	17,816,779
Sep 16, 2025	0.97	1.02	0.97	1.01	1.01	6.32%	18,061,364
Sep 15, 2025	0.98	0.98	0.91	0.95	0.95	-2.06%	18,741,530
Sep 12, 2025	0.93	0.98	0.92	0.97	0.97	7.18%	37,835,435
Sep 11, 2025	0.89	0.92	0.89	0.91	0.91	2.26%	31,525,284
Sep 10, 2025	0.92	0.92	0.87	0.89	0.89	-3.80%	18,335,633
Sep 9, 2025	0.92	0.94	0.91	0.92	0.92	0.55%	18,712,533
Sep 8, 2025	0.93	0.93	0.91	0.92	0.92	-	7,176,350
Sep 5, 2025	0.88	0.92	0.88	0.92	0.92	4.57%	17,180,816
Sep 4, 2025	0.92	0.94	0.88	0.88	0.88	-3.85%	25,508,773
Sep 3, 2025	0.91	0.93	0.90	0.91	0.91	2.82%	46,409,384
Sep 2, 2025	0.90	0.91	0.88	0.89	0.89	-0.56%	14,737,332
Sep 1, 2025	0.89	0.91	0.89	0.89	0.89	3.49%	18,039,988
Aug 29, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	12,187,896
Aug 28, 2025	0.91	0.91	0.87	0.87	0.87	-5.43%	12,685,916
Aug 27, 2025	0.91	0.93	0.90	0.92	0.92	2.79%	15,863,247
Aug 26, 2025	0.90	0.90	0.88	0.90	0.90	-0.56%	7,744,718
Aug 25, 2025	0.91	0.92	0.88	0.90	0.90	2.27%	11,832,485
Aug 22, 2025	0.89	0.91	0.88	0.88	0.88	-	13,757,288
Aug 21, 2025	0.89	0.90	0.88	0.88	0.88	2.33%	5,828,424
Aug 20, 2025	0.85	0.87	0.84	0.86	0.86	-1.15%	11,063,735
Aug 19, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	5,874,098
Aug 18, 2025	0.88	0.89	0.87	0.88	0.88	-	8,326,806
Aug 15, 2025	0.88	0.89	0.87	0.88	0.88	-1.69%	9,297,399
Aug 14, 2025	0.87	0.90	0.87	0.89	0.89	2.89%	7,451,478
Aug 13, 2025	0.86	0.87	0.85	0.87	0.87	-0.57%	6,956,073
Aug 12, 2025	0.86	0.88	0.86	0.87	0.87	-0.57%	9,522,768
Aug 11, 2025	0.91	0.91	0.87	0.88	0.88	-2.23%	8,305,678
Aug 8, 2025	0.90	0.91	0.89	0.90	0.90	0.56%	10,337,485
Aug 7, 2025	0.88	0.90	0.87	0.89	0.89	2.89%	15,114,871
Aug 6, 2025	0.87	0.89	0.86	0.87	0.87	1.17%	17,329,218
Aug 5, 2025	0.83	0.86	0.82	0.86	0.86	3.64%	10,335,367
Aug 4, 2025	0.80	0.84	0.80	0.83	0.83	6.45%	24,227,299
Aug 1, 2025	0.81	0.83	0.78	0.78	0.78	-4.32%	27,020,971
Jul 31, 2025	0.83	0.83	0.81	0.81	0.81	-4.71%	16,902,750
Jul 30, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	7,935,948
Jul 29, 2025	0.84	0.85	0.82	0.85	0.85	-0.59%	14,125,314
Jul 28, 2025	0.90	0.91	0.85	0.85	0.85	-0.58%	23,459,610
Jul 25, 2025	0.90	0.90	0.86	0.86	0.86	-4.47%	20,978,691
Jul 24, 2025	0.91	0.92	0.89	0.90	0.90	-3.24%	22,266,169
Jul 23, 2025	0.95	0.95	0.92	0.93	0.93	-0.54%	11,089,433
Jul 22, 2025	0.92	0.94	0.92	0.93	0.93	2.76%	15,953,762
Jul 21, 2025	0.92	0.92	0.90	0.91	0.91	-1.63%	8,130,946