Skip to main content
Beauce Gold Fields Inc. (TSXV:BGF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Mar 9, 2026, 3:08 PM EST

Beauce Gold Fields Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.050.050.050.050.05-17,174
Mar 6, 20260.050.050.040.050.0512.50%43,857
Mar 5, 20260.050.050.040.040.04-11.11%168,196
Mar 4, 20260.050.050.050.050.05-133,975
Mar 3, 20260.050.050.050.050.05-14,000
Mar 2, 20260.050.050.050.050.05-50,995
Feb 27, 20260.050.050.050.050.05-10.00%454,228
Feb 26, 20260.050.050.050.050.05-36,404
Feb 24, 20260.050.060.050.050.05-9.09%53,000
Feb 23, 20260.050.060.050.060.0610.00%121,159
Feb 20, 20260.050.050.050.050.05-9.09%1,804
Feb 19, 20260.060.060.060.060.06-11,163
Feb 18, 20260.060.060.060.060.0610.00%1,263
Feb 17, 20260.050.060.050.050.05-49,458
Feb 13, 20260.050.050.050.050.05-3,000
Feb 12, 20260.050.050.050.050.05-43,632
Feb 11, 20260.060.060.050.050.05-9.09%33,324
Feb 10, 20260.060.060.060.060.0610.00%3,636
Feb 9, 20260.050.050.050.050.05-55,925
Feb 6, 20260.050.050.050.050.05-132,002
Feb 5, 20260.060.060.050.050.05-120,565
Feb 4, 20260.060.060.050.050.05-9.09%41,481
Feb 3, 20260.060.060.050.060.0610.00%104,000
Feb 2, 20260.060.060.050.050.05-11,443
Jan 30, 20260.050.050.050.050.05-5,000
Jan 29, 20260.060.060.050.050.05-9.09%487,952
Jan 28, 20260.060.060.060.060.06-79,550
Jan 27, 20260.060.060.060.060.06-22,460
Jan 26, 20260.060.060.060.060.0610.00%284,942
Jan 23, 20260.050.050.050.050.05-20,989
Jan 22, 20260.050.050.050.050.05-7,000
Jan 20, 20260.050.050.050.050.05-6,037
Jan 19, 20260.060.060.050.050.05-281,685
Jan 16, 20260.050.050.050.050.05-33,824
Jan 15, 20260.050.050.050.050.05-368,274
Jan 14, 20260.050.050.050.050.05-1,000
Jan 13, 20260.050.050.050.050.05-9,223
Jan 12, 20260.050.050.050.050.05-2,175
Jan 9, 20260.050.050.040.050.0511.11%111,452
Jan 8, 20260.050.050.050.050.05-78,000
Jan 7, 20260.050.050.050.050.05-115,741
Jan 6, 20260.040.050.040.050.05-293,763
Jan 5, 20260.050.050.050.050.05-67,539
Jan 2, 20260.050.050.050.050.05-2,023
Dec 31, 20250.050.050.050.050.05-50,000
Dec 29, 20250.050.050.050.050.05-9,000
Dec 24, 20250.050.050.050.050.05-7,000
Dec 23, 20250.040.050.040.050.05-27,001
Dec 18, 20250.050.050.050.050.0512.50%1,132
Dec 17, 20250.050.050.040.040.04-11.11%37,500
Dec 15, 20250.050.050.040.050.05-56,000
Dec 12, 20250.050.050.050.050.05-10,000
Dec 11, 20250.050.050.040.050.05-61,000
Dec 10, 20250.050.050.050.050.05-7,050
Dec 9, 20250.050.050.050.050.0512.50%17,000
Dec 8, 20250.050.050.040.040.04-11.11%5,500
Dec 5, 20250.050.050.050.050.05-54,511
Dec 4, 20250.050.050.050.050.05-10.00%174,151
Dec 3, 20250.050.050.050.050.0511.11%13,010
Dec 2, 20250.050.050.050.050.05-5,000
Dec 1, 20250.050.050.050.050.05-10.00%29,055
Nov 28, 20250.050.050.050.050.0511.11%2,000
Nov 27, 20250.050.050.050.050.05-10.00%5,100
Nov 26, 20250.050.050.050.050.0511.11%28,450
Nov 25, 20250.050.050.050.050.05-2,100
Nov 24, 20250.050.050.050.050.05-56,800
Nov 21, 20250.050.050.050.050.05-358,444
Nov 20, 20250.050.050.050.050.05-15,000
Nov 19, 20250.050.050.050.050.05-10.00%94,150
Nov 18, 20250.050.050.050.050.0511.11%317,000
Nov 14, 20250.050.050.050.050.05-10.00%14,000
Nov 13, 20250.050.050.050.050.05-3,000
Nov 12, 20250.050.050.050.050.05-43,000
Nov 11, 20250.050.050.050.050.05-120,800
Nov 10, 20250.050.050.050.050.05-5,000
Nov 7, 20250.050.050.050.050.05-12,000
Nov 6, 20250.050.050.050.050.05-13,308
Nov 5, 20250.050.050.050.050.05-4,000
Nov 4, 20250.050.050.050.050.05-9.09%79,010
Nov 3, 20250.050.060.050.060.0610.00%195,600
Oct 31, 20250.050.050.050.050.05-263,200
Oct 30, 20250.050.050.050.050.05-255,500
Oct 29, 20250.050.050.050.050.0511.11%45,900
Oct 28, 20250.040.050.040.050.0512.50%738,000
Oct 27, 20250.050.050.040.040.04-13,000
Oct 24, 20250.050.050.040.040.04-11.11%21,000
Oct 23, 20250.050.050.050.050.05-1,000
Oct 22, 20250.050.050.050.050.05-14,000
Oct 21, 20250.050.050.050.050.05-6,000
Oct 20, 20250.050.050.050.050.05-25,227
Oct 17, 20250.050.050.050.050.05-10.00%64,000
Oct 16, 20250.050.050.050.050.05-11,001
Oct 15, 20250.050.050.050.050.05-182,361
Oct 14, 20250.050.050.050.050.05-142,464
Oct 10, 20250.050.050.050.050.0511.11%110,500
Oct 9, 20250.040.050.040.050.05-122,577
Oct 8, 20250.050.050.050.050.05-193,439
Oct 7, 20250.050.050.040.050.05-10.00%445,500
Oct 6, 20250.050.050.050.050.0511.11%93,005
Oct 3, 20250.050.050.050.050.05-129,800