Skip to main content
BULGOLD Inc. (TSXV:ZLTO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0050 (-8.33%)
At close: Apr 28, 2026

BULGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.06-8.33%194,000
Apr 27, 20260.070.070.060.060.06-7.69%36,299
Apr 24, 20260.070.070.070.070.078.33%24,000
Apr 23, 20260.060.060.060.060.06-7.69%164,666
Apr 22, 20260.070.070.070.070.07-121,666
Apr 21, 20260.070.070.060.070.07-51,666
Apr 20, 20260.070.070.060.070.07-70,600
Apr 17, 20260.070.070.070.070.078.33%45,317
Apr 15, 20260.060.060.060.060.06-15,000
Apr 14, 20260.070.070.060.060.06-14.29%45,160
Apr 13, 20260.070.070.070.070.07-1,000
Apr 9, 20260.070.070.070.070.077.69%26,000
Apr 7, 20260.070.070.060.070.07-63,000
Apr 6, 20260.070.070.070.070.07-7.14%13,794
Apr 2, 20260.070.070.070.070.07-19,000
Apr 1, 20260.070.070.070.070.0716.67%10,000
Mar 31, 20260.060.060.060.060.06-40,800
Mar 30, 20260.060.060.060.060.06-50,666
Mar 26, 20260.060.060.060.060.06-100,000
Mar 25, 20260.060.060.060.060.06-50,000
Mar 23, 20260.060.060.060.060.06-37,000
Mar 20, 20260.060.060.060.060.06-9,000
Mar 19, 20260.060.060.050.060.06-7.69%516,358
Mar 18, 20260.060.070.060.070.078.33%364,666
Mar 17, 20260.070.070.060.060.06-25.00%20,000
Mar 16, 20260.070.080.070.080.0823.08%151,015
Mar 13, 20260.070.070.060.070.07-7.14%186,000
Mar 12, 20260.060.070.060.070.0716.67%310,000
Mar 6, 20260.060.060.060.060.06-30,000
Mar 5, 20260.060.060.060.060.06-7.69%50,000
Mar 2, 20260.070.070.070.070.07-5,500
Feb 27, 20260.070.070.070.070.078.33%1,000
Feb 26, 20260.060.060.060.060.06-74,020
Feb 24, 20260.070.070.060.060.069.09%42,000
Feb 23, 20260.060.060.060.060.06-937,600
Feb 20, 20260.050.060.050.060.0610.00%104,200
Feb 19, 20260.060.060.050.050.05-9.09%62,000
Feb 17, 20260.060.060.060.060.06-8.33%28,000
Feb 13, 20260.070.070.060.060.06-7.69%169,717
Feb 12, 20260.060.070.060.070.0730.00%95,569
Feb 11, 20260.050.050.050.050.05-107,000
Feb 10, 20260.050.060.050.050.05-23.08%318,250
Feb 9, 20260.060.070.060.070.078.33%60,000
Feb 4, 20260.060.060.060.060.06-13,004
Feb 3, 20260.070.070.060.060.06-7.69%226,330
Feb 2, 20260.070.070.070.070.07-1,000
Jan 30, 20260.070.070.070.070.07-18.75%30,000
Jan 29, 20260.080.080.080.080.08-49,615
Jan 27, 20260.070.080.070.080.0814.29%2,000
Jan 26, 20260.070.070.070.070.0716.67%12,000
Jan 22, 20260.070.070.060.060.06-14.29%221,333
Jan 21, 20260.070.070.070.070.07-12.50%11,000
Jan 20, 20260.070.080.070.080.08-112,000
Jan 19, 20260.080.080.080.080.0814.29%37,023
Jan 16, 20260.080.080.070.070.07-6.67%50,000
Jan 15, 20260.080.080.080.080.08-6.25%118,000
Jan 14, 20260.080.080.080.080.08-17,667
Jan 13, 20260.080.080.080.080.08-11.11%125,394
Jan 12, 20260.090.090.090.090.09-50,300
Jan 9, 20260.090.090.090.090.095.88%3,000
Jan 8, 20260.090.090.090.090.09-5,667
Jan 7, 20260.080.090.080.090.09-10.53%26,410
Jan 6, 20260.080.100.080.100.105.56%123,000
Jan 5, 20260.090.090.090.090.0912.50%4,051
Jan 2, 20260.080.080.080.080.08-11.11%100,000
Dec 31, 20250.080.090.080.090.095.88%20,201
Dec 30, 20250.070.090.070.090.0930.77%145,400
Dec 22, 20250.060.070.060.070.078.33%39,020
Dec 17, 20250.060.060.060.060.06-3,300
Dec 15, 20250.060.060.060.060.069.09%100,000
Dec 12, 20250.060.060.050.060.0610.00%180,000
Dec 10, 20250.060.060.050.050.05-16.67%100,000
Dec 9, 20250.070.070.060.060.06-138,000
Dec 8, 20250.060.060.060.060.0620.00%31,000
Dec 5, 20250.050.050.050.050.05-104,500
Dec 4, 20250.050.050.050.050.05-16.67%10,000
Dec 3, 20250.060.060.060.060.06-36,000
Dec 2, 20250.060.060.060.060.069.09%4,000
Dec 1, 20250.060.060.060.060.06-38,023
Nov 28, 20250.060.060.060.060.06-8.33%20,000
Nov 27, 20250.060.060.060.060.06-30,024
Nov 26, 20250.060.060.060.060.06-7.69%30,006
Nov 25, 20250.060.070.060.070.078.33%15,000
Nov 21, 20250.060.060.060.060.06-8,000
Nov 14, 20250.060.060.060.060.069.09%15,002
Nov 13, 20250.070.070.050.060.06-32,000
Nov 12, 20250.060.060.050.060.0610.00%157,001
Nov 11, 20250.060.060.050.050.05-28.57%303,008
Nov 7, 20250.070.070.070.070.077.69%3,000
Nov 4, 20250.070.070.070.070.07-1,000
Nov 3, 20250.070.070.070.070.07-23.53%16,000
Oct 31, 20250.070.090.070.090.096.25%32,000