Skip to main content
BGX - Black Gold Exploration Corp. (CSE:BGX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0200
-0.0050 (-20.00%)
At close: Dec 5, 2025

CSE:BGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.020.020.020.020.02-20.00%111,000
Dec 4, 20250.030.030.020.030.03-95,000
Dec 3, 20250.030.030.030.030.03-28,180
Dec 2, 20250.030.030.030.030.03-11,400
Dec 1, 20250.040.040.030.030.03-25,986
Nov 28, 20250.030.030.030.030.03-11,400
Nov 27, 20250.030.030.030.030.03-10,580
Nov 26, 20250.030.030.030.030.03-10,600
Nov 21, 20250.030.050.030.030.03-50.00%114,050
Nov 20, 20250.050.050.050.050.0566.67%2,010
Nov 19, 20250.030.030.030.030.03-1,000
Nov 17, 20250.030.030.030.030.03-17,000
Nov 14, 20250.030.030.020.030.0350.00%72,100
Nov 13, 20250.030.030.020.020.02-20.00%22,000
Nov 11, 20250.030.030.030.030.0325.00%13,000
Nov 10, 20250.030.030.020.020.02-20.00%7,100
Nov 7, 20250.030.030.030.030.03-10,000
Nov 6, 20250.030.040.020.030.03-16.67%232,000
Nov 5, 20250.040.040.030.030.03-14.29%57,040
Nov 4, 20250.040.050.040.040.04-22.22%9,980
Nov 3, 20250.050.050.050.050.05-10.00%20,222
Oct 30, 20250.040.050.040.050.0525.00%20,000
Oct 29, 20250.030.040.030.040.0433.33%13,000
Oct 28, 20250.040.040.030.030.03-33.33%35,000
Oct 27, 20250.050.050.030.050.05-282,000
Oct 24, 20250.050.050.050.050.05-10.00%2,000
Oct 23, 20250.050.050.050.050.05-1,871
Oct 22, 20250.050.060.050.050.05-19,000
Oct 21, 20250.060.060.050.050.05-16.67%48,500
Oct 20, 20250.060.060.060.060.069.09%2,500
Oct 17, 20250.060.060.060.060.06-11,000
Oct 14, 20250.060.060.060.060.06-1,000
Oct 10, 20250.060.060.050.060.06-27,600
Oct 9, 20250.060.060.060.060.06-4,000
Oct 8, 20250.060.060.060.060.06-2,000
Oct 7, 20250.060.060.060.060.06-2,000
Oct 6, 20250.060.060.060.060.06-64,000
Oct 3, 20250.060.060.060.060.06-1,500
Oct 2, 20250.060.060.060.060.06-8.33%1,000
Oct 1, 20250.060.060.060.060.06-7.69%1,600
Sep 30, 20250.060.070.060.070.078.33%12,000
Sep 29, 20250.060.060.060.060.06-7.69%10,000
Sep 26, 20250.070.070.070.070.078.33%1,000
Sep 24, 20250.060.060.060.060.06-7.69%1,000
Sep 23, 20250.060.070.060.070.07-8,000
Sep 22, 20250.070.070.070.070.07-7.14%7,000
Sep 19, 20250.070.070.070.070.07-3,310
Sep 15, 20250.070.070.070.070.07-12.50%1,500
Sep 12, 20250.080.080.070.080.086.67%12,000
Sep 11, 20250.070.080.070.080.087.14%2,000
Sep 8, 20250.070.070.070.070.07-6.67%1,000
Sep 5, 20250.080.080.080.080.087.14%1,000
Sep 4, 20250.080.080.070.070.07-6.67%33,300
Aug 28, 20250.100.100.080.080.08-25.00%96,200
Aug 27, 20250.100.100.100.100.10-4.76%1,500
Aug 21, 20250.110.110.110.110.115.00%500
Aug 20, 20250.100.100.100.100.10-4.76%49,000
Aug 18, 20250.110.110.100.110.11-18,500
Aug 15, 20250.110.110.110.110.115.00%1,500
Aug 13, 20250.100.100.100.100.10-17,500
Aug 12, 20250.100.100.100.100.10-2,500
Aug 11, 20250.110.120.090.100.10-16.67%15,000
Aug 8, 20250.120.130.100.120.12-4.00%34,000
Aug 7, 20250.130.130.130.130.13-3.85%2,500
Aug 6, 20250.130.130.130.130.13-1,000
Aug 5, 20250.140.140.110.130.13-13.33%85,000
Aug 1, 20250.140.150.140.150.157.14%8,700
Jul 31, 20250.110.140.100.140.1427.27%149,300
Jul 29, 20250.110.110.110.110.11-8.33%1,000
Jul 22, 20250.120.120.120.120.12-4,000
Jul 18, 20250.110.120.110.120.129.09%2,270
Jul 17, 20250.120.120.110.110.11-27,500
Jul 16, 20250.100.110.090.110.1110.00%26,000
Jul 15, 20250.110.110.100.100.10-1,500
Jul 14, 20250.100.100.100.100.10-2,500
Jul 11, 20250.100.100.100.100.10-1,200
Jul 10, 20250.100.100.100.100.10-1,000
Jul 9, 20250.120.120.100.100.10-4.76%45,110
Jul 7, 20250.110.110.110.110.11-4.55%1,000
Jul 4, 20250.110.110.110.110.11-6,500
Jul 3, 20250.110.130.100.110.1110.00%103,159
Jul 2, 20250.100.120.100.100.10-46,500
Jun 30, 20250.100.100.090.100.10-13,500
Jun 27, 20250.110.110.090.100.10-9.09%59,000
Jun 25, 20250.130.150.100.110.11-15.38%189,300
Jun 24, 20250.130.130.130.130.13-7.14%1,000
Jun 23, 20250.140.140.120.140.14-6.67%42,500
Jun 20, 20250.150.150.130.150.15-60,000
Jun 19, 20250.150.150.150.150.15-6.25%2,500
Jun 18, 20250.150.160.130.160.1610.34%295,000
Jun 17, 20250.170.170.150.150.15-14.71%26,000
Jun 13, 20250.180.180.170.170.17-2.86%4,240
Jun 12, 20250.160.180.160.180.186.06%4,041,000
Jun 11, 20250.150.170.150.170.17-10,500
Jun 10, 20250.170.170.150.170.17-5.71%40,000
Jun 9, 20250.180.180.170.180.18-5.41%63,000
Jun 6, 20250.180.190.180.190.192.78%149,719
Jun 5, 20250.190.190.170.180.18-121,927