BGX - Black Gold Exploration Corp. (CSE:BGX)
Canada
· Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Aug 13, 2025, 9:30 AM EDT
CSE:BGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 17,500 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,500 |
| Aug 11, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | - | -16.67% | 15,000 |
| Aug 8, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | - | -4.00% | 34,000 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 2,500 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | - | -13.33% | 85,000 |
| Aug 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 8,700 |
| Jul 31, 2025 | 0.11 | 0.14 | 0.10 | 0.14 | - | 27.27% | 149,300 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 1,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 4,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 2,270 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 27,500 |
| Jul 16, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | 10.00% | 26,000 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 1,500 |
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,500 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,200 |
| Jul 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -4.76% | 45,110 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 1,000 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 6,500 |
| Jul 3, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | - | 10.00% | 103,159 |
| Jul 2, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | - | - | 46,500 |
| Jun 30, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 13,500 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -9.09% | 59,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 25, 2025 | 0.13 | 0.15 | 0.10 | 0.11 | - | -15.38% | 189,300 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 1,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | -6.67% | 42,500 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | - | 60,000 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 2,500 |
| Jun 18, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | - | 10.34% | 295,000 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -14.71% | 26,000 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 4,240 |
| Jun 12, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 6.06% | 4,041,000 |
| Jun 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | - | 10,500 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | -5.71% | 40,000 |
| Jun 9, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -5.41% | 63,000 |
| Jun 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 149,719 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | - | 121,927 |
| Jun 4, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 5.88% | 647,890 |