Skip to main content
Beauce Gold Fields Inc. (TSXV:BGF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Apr 28, 2026, 12:56 PM EST

Beauce Gold Fields Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.05--807,000
Apr 27, 20260.040.050.040.050.0512.50%458,000
Apr 24, 20260.040.040.040.040.04-234,949
Apr 23, 20260.040.040.040.040.0414.29%789,099
Apr 22, 20260.040.040.040.040.04-12.50%285,271
Apr 21, 20260.040.040.040.040.04-76,923
Apr 20, 20260.040.040.040.040.0414.29%9,915
Apr 17, 20260.040.040.040.040.04-167,374
Apr 15, 20260.040.040.040.040.04-8,070
Apr 14, 20260.040.040.040.040.04-12.50%86,682
Apr 13, 20260.040.040.040.040.04-62,132
Apr 10, 20260.040.040.040.040.04-3,707
Apr 9, 20260.040.040.040.040.04-51,201
Apr 8, 20260.040.040.040.040.0414.29%1,050
Apr 7, 20260.040.040.040.040.04-12.50%218,961
Apr 6, 20260.040.040.040.040.0414.29%10,159
Apr 2, 20260.040.040.040.040.04-12.50%270,806
Apr 1, 20260.040.040.040.040.04-10,700
Mar 31, 20260.040.050.040.040.04-158,015
Mar 30, 20260.040.050.040.040.04-263,593
Mar 27, 20260.040.040.040.040.04-47,000
Mar 26, 20260.040.040.040.040.04-1,505
Mar 25, 20260.040.040.040.040.04-8,550
Mar 24, 20260.040.040.040.040.04-3,489
Mar 23, 20260.040.040.040.040.04-69,459
Mar 20, 20260.040.050.040.040.04-729,000
Mar 19, 20260.040.040.040.040.04-2,102
Mar 18, 20260.040.040.040.040.0414.29%58,300
Mar 17, 20260.040.040.040.040.04-12.50%66,101
Mar 16, 20260.040.040.040.040.04-7,029
Mar 13, 20260.040.040.040.040.04-82,020
Mar 12, 20260.050.050.040.040.04-688,456
Mar 11, 20260.050.050.040.040.04-11.11%380,413
Mar 10, 20260.050.050.040.050.05-162,155
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