Blossom Gold Inc. (TSX:BGAU)
Canada
· Delayed Price · Currency is CAD 2.150
0.00 (0.00%)
At close: Mar 9, 2026
Blossom Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.16 | 2.20 | 2.12 | 2.15 | 2.15 | - | 54,854 |
| Mar 6, 2026 | 2.06 | 2.20 | 2.06 | 2.15 | 2.15 | 2.87% | 119,211 |
| Mar 5, 2026 | 2.17 | 2.24 | 2.08 | 2.09 | 2.09 | -5.43% | 102,789 |
| Mar 4, 2026 | 2.39 | 2.39 | 2.21 | 2.21 | 2.21 | -5.15% | 96,996 |
| Mar 3, 2026 | 2.59 | 2.59 | 2.25 | 2.33 | 2.33 | -8.63% | 164,463 |
| Mar 2, 2026 | 2.63 | 2.73 | 2.50 | 2.55 | 2.55 | -2.67% | 273,361 |
| Feb 27, 2026 | 2.44 | 2.62 | 2.44 | 2.62 | 2.62 | 5.65% | 275,963 |
| Feb 26, 2026 | 2.38 | 2.50 | 2.33 | 2.48 | 2.48 | 7.36% | 75,163 |
| Feb 25, 2026 | 2.50 | 2.55 | 2.23 | 2.31 | 2.31 | -1.70% | 217,526 |
| Feb 24, 2026 | 2.18 | 2.49 | 2.09 | 2.35 | 2.35 | 11.37% | 102,857 |
| Feb 23, 2026 | 2.05 | 2.22 | 2.00 | 2.11 | 2.11 | 4.98% | 132,645 |
| Feb 20, 2026 | 2.03 | 2.08 | 1.96 | 2.01 | 2.01 | -0.50% | 65,214 |
| Feb 19, 2026 | 1.95 | 2.10 | 1.95 | 2.02 | 2.02 | 1.51% | 53,802 |
| Feb 18, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 6.99% | 89,020 |
| Feb 17, 2026 | 2.03 | 2.03 | 1.82 | 1.86 | 1.86 | 6.29% | 141,392 |
| Feb 13, 2026 | 1.71 | 1.80 | 1.70 | 1.75 | 1.75 | 2.94% | 58,317 |
| Feb 12, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 247,417 |
| Feb 11, 2026 | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | 1.16% | 85,068 |
| Feb 10, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -3.91% | 110,362 |
| Feb 9, 2026 | 1.74 | 1.85 | 1.67 | 1.79 | 1.79 | 8.48% | 190,802 |
| Feb 6, 2026 | 1.57 | 1.70 | 1.57 | 1.65 | 1.65 | - | 68,010 |
| Feb 5, 2026 | 1.71 | 1.75 | 1.57 | 1.65 | 1.65 | -5.71% | 511,868 |
| Feb 4, 2026 | 1.88 | 1.88 | 1.65 | 1.75 | 1.75 | 1.16% | 249,670 |
| Feb 3, 2026 | 1.84 | 1.85 | 1.63 | 1.73 | 1.73 | 8.12% | 435,490 |