Skip to main content
BGX - Black Gold Exploration Corp. (CSE:BGX)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
+0.020 (17.39%)
Mar 9, 2026, 3:59 PM EST

CSE:BGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.200.120.120.124.35%1,559,042
Mar 6, 20260.120.120.110.120.12-4.17%68,600
Mar 5, 20260.150.150.110.120.12-11.11%943,986
Mar 4, 20260.080.140.070.140.1468.75%1,745,167
Mar 3, 20260.060.080.050.080.0860.00%321,800
Mar 2, 20260.050.050.050.050.0511.11%109,030
Feb 27, 20260.050.050.050.050.0512.50%28,350
Feb 26, 20260.050.050.040.040.04-20.00%173,080
Feb 25, 20260.060.060.050.050.05-234,000
Feb 24, 20260.070.070.050.050.05-28.57%205,250
Feb 23, 20260.050.100.050.070.0755.56%259,687
Feb 20, 20260.050.050.050.050.05-17,298
Feb 19, 20260.050.050.050.050.05-2,350
Feb 17, 20260.050.050.050.050.05-10.00%8,000
Feb 13, 20260.050.050.050.050.05-4,200
Feb 12, 20260.050.050.050.050.05-2,200
Feb 11, 20260.060.060.050.050.05-20,150
Feb 10, 20260.050.100.050.050.05-50.00%172,700
Feb 9, 20260.050.100.050.100.10100.00%106,910
Feb 6, 20260.100.100.050.050.05-50.00%69,437
Feb 5, 20260.100.100.050.100.10100.00%379,682
Feb 4, 20260.100.100.050.050.05-50.00%379,489
Feb 3, 20260.100.100.100.100.10-300
Feb 2, 20260.100.100.100.100.10100.00%1,000
Jan 30, 20260.100.100.050.050.05-50.00%179,977
Jan 29, 20260.100.100.100.100.10-12,900
Jan 28, 20260.100.100.100.100.10-204,770
Jan 27, 20260.100.100.100.100.10-33.33%37,462
Jan 26, 20260.150.150.150.150.1550.00%700
Jan 23, 20260.100.100.100.100.10-33.33%4,700
Jan 22, 20260.150.150.150.150.1550.00%500
Jan 21, 20260.100.100.100.100.10-33.33%17,300
Jan 20, 20260.150.150.150.150.15-100
Jan 19, 20260.150.150.150.150.1550.00%604
Jan 16, 20260.100.100.100.100.10-31,503
Jan 14, 20260.100.100.100.100.10-13,100
Jan 13, 20260.100.100.100.100.10-500
Jan 12, 20260.100.100.100.100.10-38,300
Jan 9, 20260.100.100.100.100.10-15,000
Jan 8, 20260.100.100.100.100.10-39,900
Jan 7, 20260.100.100.100.100.10-33.33%21,070
Jan 5, 20260.150.150.150.150.1550.00%666
Jan 2, 20260.100.100.100.100.10-33.33%12,000
Dec 31, 20250.150.150.150.150.1550.00%2,200
Dec 30, 20250.100.100.100.100.10-3,700
Dec 29, 20250.100.100.100.100.10-70,643
Dec 22, 20250.100.100.100.100.10-3,050
Dec 17, 20250.100.100.100.100.10-5,200
Dec 15, 20250.100.100.100.100.10-11,650
Dec 12, 20250.100.100.100.100.10-33.33%245,970
Dec 11, 20250.150.150.150.150.1550.00%500
Dec 10, 20250.100.100.100.100.10-33.33%53,448
Dec 9, 20250.150.150.100.150.15-178,016
Dec 8, 20250.200.200.150.150.15-25.00%25,400
Dec 5, 20250.200.200.200.200.20-20.00%11,100
Dec 4, 20250.250.250.200.250.25-9,500
Dec 3, 20250.250.250.250.250.25-2,818
Dec 2, 20250.250.250.250.250.25-1,140
Dec 1, 20250.350.350.250.250.25-2,598
Nov 28, 20250.250.250.250.250.25-1,140
Nov 27, 20250.250.250.250.250.25-1,058
Nov 26, 20250.250.250.250.250.25-1,060
Nov 21, 20250.300.450.250.250.25-50.00%11,405
Nov 20, 20250.500.500.500.500.5066.67%201
Nov 19, 20250.300.300.300.300.30-100
Nov 17, 20250.300.300.300.300.30-1,700
Nov 14, 20250.250.300.200.300.3050.00%7,210
Nov 13, 20250.250.250.200.200.20-20.00%2,200
Nov 11, 20250.250.250.250.250.2525.00%1,300
Nov 10, 20250.250.250.200.200.20-20.00%710
Nov 7, 20250.250.250.250.250.25-1,000
Nov 6, 20250.250.350.200.250.25-16.67%23,200
Nov 5, 20250.350.350.300.300.30-14.29%5,704
Nov 4, 20250.400.450.350.350.35-22.22%998
Nov 3, 20250.450.450.450.450.45-10.00%2,022
Oct 30, 20250.400.500.400.500.5025.00%2,000
Oct 29, 20250.300.400.300.400.4033.33%1,300
Oct 28, 20250.400.400.300.300.30-33.33%3,500
Oct 27, 20250.450.450.300.450.45-28,200
Oct 24, 20250.450.450.450.450.45-10.00%200
Oct 23, 20250.500.500.500.500.50-187
Oct 22, 20250.450.550.450.500.50-1,900
Oct 21, 20250.550.550.500.500.50-16.67%4,850
Oct 20, 20250.600.600.600.600.609.09%250
Oct 17, 20250.550.550.550.550.55-1,100
Oct 14, 20250.550.550.550.550.55-100
Oct 10, 20250.550.550.500.550.55-2,760
Oct 9, 20250.550.550.550.550.55-400
Oct 8, 20250.550.550.550.550.55-200
Oct 7, 20250.550.550.550.550.55-200
Oct 6, 20250.550.600.550.550.55-6,400
Oct 3, 20250.550.550.550.550.55-150
Oct 2, 20250.550.550.550.550.55-8.33%100
Oct 1, 20250.600.600.600.600.60-7.69%160
Sep 30, 20250.600.650.600.650.658.33%1,200
Sep 29, 20250.600.600.600.600.60-7.69%1,000
Sep 26, 20250.650.650.650.650.658.33%100
Sep 24, 20250.600.600.600.600.60-7.69%100
Sep 23, 20250.600.650.600.650.65-800
Sep 22, 20250.700.700.650.650.65-7.14%700