Skip to main content
Bullion Gold Resources Corp. (TSXV:BGD)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
+0.005 (4.76%)
At close: Mar 9, 2026

Bullion Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.110.110.114.76%70,687
Mar 6, 20260.100.110.100.110.1116.67%152,356
Mar 5, 20260.100.100.090.090.09-10.00%33,200
Mar 4, 20260.100.100.100.100.10-7,427
Mar 3, 20260.100.100.100.100.10-10,500
Mar 2, 20260.100.110.100.100.10-53,318
Feb 27, 20260.100.110.100.100.10-100,500
Feb 26, 20260.110.110.100.100.10-9.09%104,254
Feb 25, 20260.100.130.100.110.1115.79%962,547
Feb 24, 20260.090.100.090.100.105.56%740,600
Feb 23, 20260.080.090.080.090.0920.00%438,287
Feb 20, 20260.080.080.080.080.08-101,300
Feb 19, 20260.080.080.080.080.087.14%9,955
Feb 18, 20260.070.070.070.070.07-85,000
Feb 17, 20260.070.070.070.070.077.69%65,670
Feb 13, 20260.070.070.070.070.07-200,000
Feb 12, 20260.070.070.070.070.07-26,000
Feb 11, 20260.060.070.060.070.078.33%319,982
Feb 9, 20260.070.070.060.060.06-19,000
Feb 6, 20260.070.070.060.060.06-7.69%99,199
Feb 5, 20260.060.070.060.070.07-91,000
Feb 4, 20260.070.070.070.070.07-20,384
Feb 3, 20260.070.070.070.070.07-13.33%171,495
Feb 2, 20260.080.080.080.080.087.14%1,569
Jan 30, 20260.070.070.070.070.07-6.67%56,001
Jan 29, 20260.080.080.080.080.08-6.25%28,312
Jan 28, 20260.080.080.080.080.086.67%77,397
Jan 27, 20260.080.080.070.080.08-12,635
Jan 26, 20260.080.080.070.080.08-408,055
Jan 23, 20260.080.080.080.080.08-6.25%34,500
Jan 22, 20260.080.080.080.080.08-3,000
Jan 21, 20260.080.090.080.080.08-31,035
Jan 20, 20260.080.080.080.080.08-235,500
Jan 15, 20260.080.090.080.080.086.67%128,172
Jan 14, 20260.090.090.080.080.08-6.25%21,000
Jan 13, 20260.090.090.080.080.08-5.88%98,853
Jan 12, 20260.080.090.080.090.096.25%24,000
Jan 9, 20260.080.080.080.080.08-5.88%46,000
Jan 8, 20260.080.090.080.090.09-81,494
Jan 7, 20260.090.090.090.090.096.25%28,854
Jan 6, 20260.090.090.080.080.08-15,889
Jan 5, 20260.090.090.080.080.08-5.88%134,365
Jan 2, 20260.100.100.090.090.09-235,854
Dec 31, 20250.080.090.080.090.0913.33%72,046
Dec 30, 20250.080.080.070.080.08-65,667
Dec 29, 20250.070.080.070.080.087.14%82,250
Dec 24, 20250.070.070.070.070.07-18,277
Dec 23, 20250.070.070.070.070.07-26,000
Dec 22, 20250.070.070.070.070.07-98,150
Dec 19, 20250.070.070.070.070.07-31,872
Dec 18, 20250.070.070.070.070.07-65,000
Dec 17, 20250.080.080.070.070.07-22,000
Dec 16, 20250.080.080.070.070.07-6.67%9,340
Dec 15, 20250.080.080.080.080.08-36,000
Dec 12, 20250.080.080.080.080.08-10,900
Dec 11, 20250.080.080.080.080.08-102,004
Dec 10, 20250.080.080.080.080.08-61,251
Dec 9, 20250.080.080.080.080.08-57,000
Dec 8, 20250.080.080.080.080.08-6.25%174,414
Dec 5, 20250.080.080.080.080.086.67%21,730
Dec 4, 20250.090.090.070.080.08-16.67%269,702
Dec 3, 20250.090.090.090.090.09-5.26%182,263
Dec 2, 20250.100.100.090.100.10-114,685
Dec 1, 20250.100.100.100.100.10-5.00%92,500
Nov 28, 20250.100.100.100.100.105.26%5,010
Nov 27, 20250.100.100.100.100.105.56%26,500
Nov 26, 20250.100.100.090.090.09-307,200
Nov 25, 20250.090.110.090.090.09-5.26%340,780
Nov 24, 20250.100.100.100.100.105.56%2,750
Nov 21, 20250.090.090.090.090.09-27,000
Nov 20, 20250.090.090.090.090.09-5.26%287,000
Nov 19, 20250.100.100.100.100.10-15,346
Nov 18, 20250.100.100.100.100.10-73,000
Nov 17, 20250.100.100.100.100.10-8,102
Nov 14, 20250.100.100.090.100.10-57,100
Nov 13, 20250.100.100.090.100.105.56%489,000
Nov 12, 20250.090.090.090.090.09-5.26%132,000
Nov 11, 20250.100.100.100.100.10-5.00%24,351
Nov 10, 20250.100.100.100.100.105.26%174,259
Nov 7, 20250.090.100.090.100.1011.76%103,856
Nov 6, 20250.090.090.090.090.09-12,000
Nov 5, 20250.090.090.090.090.09-5.56%84,461
Nov 4, 20250.090.090.090.090.095.88%4,634
Nov 3, 20250.090.090.090.090.09-5.56%68,101
Oct 31, 20250.090.090.090.090.095.88%6,200
Oct 30, 20250.090.090.090.090.096.25%40,926
Oct 29, 20250.080.090.080.080.08-73,001
Oct 28, 20250.080.080.080.080.086.67%260,258
Oct 27, 20250.080.080.080.080.08-9,000
Oct 24, 20250.070.080.070.080.08-8,866
Oct 23, 20250.080.080.080.080.08-12,026
Oct 22, 20250.080.080.080.080.08-195,010
Oct 21, 20250.080.080.080.080.08-63,328
Oct 20, 20250.070.080.070.080.087.14%65,206
Oct 17, 20250.080.080.070.070.07-6.67%40,106
Oct 16, 20250.080.080.080.080.08-18,003
Oct 15, 20250.080.080.070.080.08-21,500
Oct 14, 20250.070.080.070.080.087.14%201,868
Oct 10, 20250.060.070.060.070.0716.67%325,051
Oct 9, 20250.060.060.060.060.06-121,000