BGF.V - Beauce Gold Fields Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20190.14000.17000.14000.17000.1700164,536
Oct 10, 20190.13000.14500.13000.14500.145060,997
Oct 09, 20190.14000.14000.12500.13500.135025,500
Oct 08, 20190.13500.14000.13500.14000.140011,048
Oct 07, 20190.14000.14000.11500.13000.130042,500
Oct 04, 20190.11000.14000.11000.14000.140070,500
Oct 03, 20190.11500.11500.10500.10500.105018,197
Oct 02, 20190.13000.13000.11000.11000.11004,500
Oct 01, 20190.13000.13000.13000.13000.1300-
Sep 30, 20190.13000.13000.13000.13000.1300-
Sep 27, 20190.13000.13000.13000.13000.1300-
Sep 26, 20190.13000.13000.13000.13000.1300-
Sep 25, 20190.12000.13000.12000.13000.130037,719
Sep 24, 20190.12000.12000.11000.11000.110012,000
Sep 23, 20190.12000.12000.12000.12000.1200-
Sep 20, 20190.12000.12000.12000.12000.120045,500
Sep 19, 20190.11500.11500.11500.11500.1150-
Sep 18, 20190.12000.12000.11500.11500.115013,000
Sep 17, 20190.11500.11500.11500.11500.11502,000
Sep 16, 20190.11500.12000.11500.12000.120054,000
Sep 13, 20190.12000.12000.12000.12000.12001,420
Sep 12, 20190.12000.12000.12000.12000.12002,000
Sep 11, 20190.12000.12000.12000.12000.1200500
Sep 10, 20190.12000.12000.12000.12000.120042,000
Sep 09, 20190.12500.12500.11000.11500.115062,389
Sep 06, 20190.13000.13000.13000.13000.1300500
Sep 05, 20190.12000.12000.12000.12000.12002,200
Sep 04, 20190.12000.12000.12000.12000.12002,205
Sep 03, 20190.12000.12000.12000.12000.12004,500
Aug 30, 20190.13000.13000.12500.12500.12507,500
Aug 29, 20190.12500.13000.12500.13000.13004,103
Aug 28, 20190.13500.13500.12500.12500.125010,000
Aug 27, 20190.12500.12500.12500.12500.1250-
Aug 26, 20190.12500.12500.12500.12500.12502,750
Aug 23, 20190.13000.13000.13000.13000.13005,670
Aug 22, 20190.14000.14000.14000.14000.14001,000
Aug 21, 20190.14000.14000.14000.14000.1400500
Aug 20, 20190.14000.14000.14000.14000.1400500
Aug 19, 20190.15000.15000.14000.14000.140044,360
Aug 16, 20190.14000.15000.14000.15000.15001,460
Aug 15, 20190.15500.15500.14000.15500.15507,250
Aug 14, 20190.16000.16000.13000.15500.155063,000
Aug 13, 20190.14500.15000.14500.14500.145070,648
Aug 12, 20190.14000.14500.13000.14500.145052,190
Aug 09, 20190.14000.14000.14000.14000.14005,372
Aug 08, 20190.14000.14000.14000.14000.14008,000
Aug 07, 20190.13500.14000.13500.14000.14008,000
Aug 06, 20190.13500.13500.13500.13500.13504,000
Aug 02, 20190.13500.13500.13000.13000.13004,000
Aug 01, 20190.13000.13000.13000.13000.130047,900
Jul 31, 20190.11500.12500.11500.12500.125016,000
Jul 30, 20190.15500.15500.11000.11000.1100275,563
Jul 29, 20190.11500.17500.11500.15000.1500331,788
Jul 26, 2019------
Jul 25, 20190.09500.09500.09000.09000.090020,500
Jul 24, 20190.10000.10000.10000.10000.1000-
Jul 23, 20190.10000.10000.10000.10000.10001,002
Jul 22, 20190.10000.10000.10000.10000.10005,020
Jul 19, 20190.10000.10000.10000.10000.1000-
Jul 18, 20190.10000.10000.10000.10000.1000-
Jul 17, 20190.09500.11000.09500.10000.100048,668
Jul 16, 20190.10000.10000.10000.10000.100028,631
Jul 15, 20190.10500.10500.10000.10000.10007,000
Jul 12, 20190.11000.11000.11000.11000.11001,500
Jul 11, 20190.10500.11000.10500.10500.105011,000
Jul 10, 20190.10500.11000.10000.10000.10005,500
Jul 09, 20190.10500.10500.10000.10000.100024,500
Jul 08, 20190.11000.11000.10000.10500.105030,000
Jul 05, 20190.12500.12500.11000.12000.120045,000
Jul 04, 20190.12000.12000.10000.12000.120013,500
Jul 03, 20190.12500.12500.12000.12000.12008,000
Jul 02, 20190.12000.12500.12000.12500.12507,000
Jun 28, 20190.11500.12000.11000.12000.120022,000
Jun 27, 20190.10500.10500.10500.10500.1050-
Jun 26, 20190.10000.10500.10000.10500.10508,300
Jun 25, 20190.10000.10000.10000.10000.10005,380
Jun 24, 20190.11500.11500.10500.10500.105010,500
Jun 21, 20190.10500.11000.10000.11000.110028,000
Jun 20, 20190.10000.10000.09000.09000.09004,000
Jun 19, 20190.10500.10500.10500.10500.10505,500
Jun 18, 20190.12000.12000.12000.12000.1200-
Jun 17, 20190.12000.12000.12000.12000.1200-
Jun 14, 20190.13000.13000.12000.12000.120042,225
Jun 13, 20190.11000.11000.11000.11000.11003,921
Jun 12, 20190.10500.10500.10500.10500.10502,800
Jun 11, 20190.12500.12500.10000.10000.100026,000
Jun 10, 20190.13000.13000.13000.13000.1300-
Jun 07, 20190.13000.13000.13000.13000.1300-
Jun 06, 20190.13000.13000.13000.13000.13001,000
Jun 05, 20190.12500.13000.12500.13000.13001,500
Jun 04, 20190.13000.13000.13000.13000.13001,500
Jun 03, 20190.13500.13500.13500.13500.13504,000
May 31, 20190.12000.12500.12000.12500.12506,000
May 30, 20190.11000.11000.11000.11000.11001,829
May 29, 20190.12000.12000.11000.11000.11006,305
May 28, 20190.12000.12000.12000.12000.1200-
May 27, 20190.12000.12500.12000.12000.120026,398
May 24, 20190.10000.11000.10000.11000.110015,542
May 23, 20190.10500.10500.10500.10500.10501,932
May 22, 20190.11000.11000.11000.11000.110010,452
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...