Big Ridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.50	0.48	0.48	-	-5.88%	100,100
Apr 27, 2026	0.51	0.53	0.49	0.51	0.51	-	78,217
Apr 24, 2026	0.52	0.53	0.51	0.51	0.51	2.00%	227,744
Apr 23, 2026	0.50	0.54	0.49	0.50	0.50	-1.96%	111,544
Apr 22, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	96,466
Apr 21, 2026	0.56	0.58	0.52	0.52	0.52	-7.14%	124,304
Apr 20, 2026	0.54	0.58	0.52	0.56	0.56	7.69%	523,531
Apr 17, 2026	0.55	0.56	0.52	0.52	0.52	-3.70%	122,620
Apr 16, 2026	0.55	0.55	0.52	0.54	0.54	-	86,150
Apr 15, 2026	0.56	0.56	0.49	0.54	0.54	-5.26%	275,101
Apr 14, 2026	0.56	0.58	0.56	0.57	0.57	3.64%	166,814
Apr 13, 2026	0.54	0.56	0.51	0.55	0.55	1.85%	504,780
Apr 10, 2026	0.52	0.54	0.51	0.54	0.54	8.00%	231,720
Apr 9, 2026	0.49	0.52	0.48	0.50	0.50	4.17%	758,130
Apr 8, 2026	0.46	0.48	0.46	0.48	0.48	5.49%	185,324
Apr 7, 2026	0.46	0.46	0.43	0.46	0.46	0.55%	307,680
Apr 6, 2026	0.43	0.46	0.42	0.45	0.45	7.74%	218,136
Apr 2, 2026	0.41	0.42	0.40	0.42	0.42	-	128,456
Apr 1, 2026	0.44	0.45	0.41	0.42	0.42	5.00%	642,216
Mar 31, 2026	0.37	0.40	0.37	0.40	0.40	5.26%	297,276
Mar 30, 2026	0.34	0.39	0.34	0.38	0.38	13.43%	319,342
Mar 27, 2026	0.32	0.34	0.32	0.34	0.34	-	29,166
Mar 26, 2026	0.32	0.34	0.32	0.34	0.34	-	65,938
Mar 25, 2026	0.31	0.34	0.30	0.34	0.34	2.29%	139,606
Mar 24, 2026	0.31	0.33	0.31	0.33	0.33	3.15%	82,500
Mar 23, 2026	0.28	0.32	0.28	0.32	0.32	9.48%	107,332
Mar 20, 2026	0.32	0.33	0.29	0.29	0.29	-3.33%	100,798
Mar 19, 2026	0.31	0.31	0.28	0.30	0.30	-4.76%	407,375
Mar 18, 2026	0.35	0.35	0.32	0.32	0.32	-7.35%	365,045
Mar 17, 2026	0.33	0.36	0.32	0.34	0.34	1.49%	515,223
Mar 16, 2026	0.35	0.37	0.33	0.34	0.34	-5.63%	195,800
Mar 13, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	113,094
Mar 12, 2026	0.39	0.39	0.36	0.38	0.38	-2.60%	152,032
Mar 11, 2026	0.37	0.39	0.35	0.39	0.39	4.05%	37,511
Mar 10, 2026	0.37	0.41	0.36	0.37	0.37	-	133,950
Mar 9, 2026	0.39	0.39	0.36	0.37	0.37	-6.33%	131,321
Mar 6, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	42,389
Mar 5, 2026	0.40	0.41	0.40	0.40	0.40	-4.76%	13,911
Mar 4, 2026	0.41	0.42	0.39	0.42	0.42	7.69%	183,152
Mar 3, 2026	0.41	0.41	0.38	0.39	0.39	-7.14%	402,298
Mar 2, 2026	0.43	0.43	0.40	0.42	0.42	-	250,895
Feb 27, 2026	0.40	0.43	0.39	0.42	0.42	5.00%	510,313
Feb 26, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	277,039
Feb 25, 2026	0.43	0.48	0.41	0.41	0.41	-4.65%	745,375
Feb 24, 2026	0.34	0.43	0.34	0.43	0.43	22.86%	1,553,267
Feb 23, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	272,028
Feb 20, 2026	0.32	0.32	0.31	0.32	0.32	-	157,250
Feb 19, 2026	0.32	0.32	0.30	0.32	0.32	1.59%	63,000
Feb 18, 2026	0.32	0.34	0.32	0.32	0.32	-1.56%	79,700
Feb 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,378,053
Feb 13, 2026	0.33	0.33	0.31	0.33	0.33	-4.41%	115,965
Feb 12, 2026	0.37	0.37	0.30	0.34	0.34	-2.86%	341,530
Feb 11, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	41,400
Feb 10, 2026	0.35	0.37	0.35	0.36	0.36	-2.74%	68,072
Feb 9, 2026	0.36	0.37	0.34	0.37	0.37	4.29%	232,748
Feb 6, 2026	0.32	0.36	0.31	0.35	0.35	9.37%	704,093
Feb 5, 2026	0.35	0.35	0.32	0.32	0.32	-9.86%	145,591
Feb 4, 2026	0.38	0.38	0.34	0.36	0.36	-2.74%	191,651
Feb 3, 2026	0.34	0.38	0.34	0.37	0.37	12.31%	550,150
Feb 2, 2026	0.29	0.33	0.29	0.33	0.33	6.56%	668,756
Jan 30, 2026	0.32	0.32	0.27	0.31	0.31	-4.69%	806,664
Jan 29, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	587,900
Jan 28, 2026	0.30	0.32	0.30	0.31	0.31	14.81%	909,928
Jan 27, 2026	0.31	0.31	0.27	0.27	0.27	-10.00%	283,579
Jan 26, 2026	0.34	0.34	0.28	0.30	0.30	-3.23%	538,050
Jan 23, 2026	0.30	0.33	0.28	0.31	0.31	-1.59%	501,730
Jan 22, 2026	0.27	0.32	0.27	0.32	0.32	16.67%	1,271,051
Jan 21, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	91,054
Jan 20, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	231,475
Jan 19, 2026	0.27	0.27	0.26	0.26	0.26	-	53,188
Jan 16, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	110,580
Jan 15, 2026	0.27	0.27	0.26	0.27	0.27	-	122,904
Jan 14, 2026	0.27	0.27	0.26	0.27	0.27	-3.57%	179,261
Jan 13, 2026	0.30	0.30	0.26	0.28	0.28	-3.45%	271,935
Jan 12, 2026	0.28	0.30	0.27	0.29	0.29	3.57%	292,010
Jan 9, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	74,664
Jan 8, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	113,441
Jan 7, 2026	0.32	0.32	0.28	0.29	0.29	-6.56%	151,956
Jan 6, 2026	0.27	0.31	0.27	0.31	0.31	8.93%	1,018,200
Jan 5, 2026	0.25	0.29	0.25	0.28	0.28	14.29%	817,610
Jan 2, 2026	0.26	0.26	0.25	0.25	0.25	-5.77%	74,970
Dec 31, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	81,900
Dec 30, 2025	0.27	0.28	0.26	0.27	0.27	1.89%	317,500
Dec 29, 2025	0.27	0.27	0.21	0.27	0.27	1.92%	665,924
Dec 24, 2025	0.26	0.26	0.26	0.26	0.26	-	25,500
Dec 23, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	140,602
Dec 22, 2025	0.27	0.28	0.26	0.27	0.27	-	334,699
Dec 19, 2025	0.25	0.27	0.25	0.27	0.27	8.00%	519,558
Dec 18, 2025	0.24	0.25	0.24	0.25	0.25	4.17%	408,280
Dec 17, 2025	0.24	0.25	0.24	0.24	0.24	-	304,020
Dec 16, 2025	0.23	0.24	0.23	0.24	0.24	-	419,285
Dec 15, 2025	0.22	0.24	0.22	0.24	0.24	9.09%	666,699
Dec 12, 2025	0.22	0.22	0.22	0.22	0.22	2.33%	872,056
Dec 11, 2025	0.21	0.22	0.21	0.22	0.22	4.88%	225,284
Dec 10, 2025	0.21	0.21	0.20	0.21	0.21	1.23%	416,100
Dec 9, 2025	0.20	0.21	0.20	0.20	0.20	3.85%	279,325
Dec 8, 2025	0.20	0.21	0.20	0.20	0.20	2.63%	446,651
Dec 5, 2025	0.21	0.21	0.19	0.19	0.19	-7.32%	467,912
Dec 4, 2025	0.20	0.22	0.20	0.21	0.21	2.50%	553,162
Dec 3, 2025	0.21	0.21	0.20	0.20	0.20	-2.44%	1,036,100