Blossom Gold, Inc. BGAU
TSX · Canada · Non-Energy Minerals
CAD 1.310.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.31 | 0.00% | CAD 1.31 | CAD 1.36 | CAD 1.30 | 18.50K |
| 2026-09-30 | CAD 1.31 | -3.68% | CAD 1.36 | CAD 1.36 | CAD 1.30 | 31.50K |
| 2026-09-29 | CAD 1.36 | -3.55% | CAD 1.36 | CAD 1.36 | CAD 1.36 | 200 |
| 2026-09-28 | CAD 1.41 | -5.37% | CAD 1.48 | CAD 1.48 | CAD 1.34 | 25.30K |
| 2026-09-25 | CAD 1.49 | +2.76% | CAD 1.49 | CAD 1.52 | CAD 1.40 | 8.30K |
| 2026-09-24 | CAD 1.45 | +2.84% | CAD 1.42 | CAD 1.45 | CAD 1.42 | 28.80K |
| 2026-09-23 | CAD 1.41 | +2.17% | CAD 1.39 | CAD 1.50 | CAD 1.30 | 7.30K |
| 2026-09-22 | CAD 1.38 | -2.13% | CAD 1.41 | CAD 1.45 | CAD 1.37 | 11.60K |
| 2026-09-21 | CAD 1.41 | -7.84% | CAD 1.50 | CAD 1.58 | CAD 1.35 | 44.40K |
| 2026-09-18 | CAD 1.53 | -4.38% | CAD 1.56 | CAD 1.56 | CAD 1.50 | 14.40K |
| 2026-09-17 | CAD 1.60 | +20.30% | CAD 1.35 | CAD 1.64 | CAD 1.35 | 132.20K |
| 2026-09-16 | CAD 1.33 | -5.00% | CAD 1.40 | CAD 1.40 | CAD 1.29 | 14.80K |
| 2026-09-15 | CAD 1.40 | +2.94% | CAD 1.40 | CAD 1.40 | CAD 1.37 | 7.70K |
| 2026-09-14 | CAD 1.36 | -0.73% | CAD 1.42 | CAD 1.42 | CAD 1.33 | 67.50K |
| 2026-09-11 | CAD 1.37 | -2.14% | CAD 1.40 | CAD 1.56 | CAD 1.31 | 36.80K |
| 2026-09-10 | CAD 1.40 | -7.89% | CAD 1.40 | CAD 1.42 | CAD 1.40 | 18.50K |
| 2026-09-09 | CAD 1.52 | 0.00% | CAD 1.50 | CAD 1.52 | CAD 1.49 | 78.90K |
| 2026-09-08 | CAD 1.52 | -4.40% | CAD 1.57 | CAD 1.59 | CAD 1.50 | 59.50K |
| 2026-09-04 | CAD 1.59 | -2.45% | CAD 1.74 | CAD 1.74 | CAD 1.57 | 87.60K |
| 2026-09-03 | CAD 1.63 | -6.86% | CAD 1.76 | CAD 1.76 | CAD 1.58 | 12.10K |
| 2026-09-02 | CAD 1.75 | -0.57% | CAD 1.72 | CAD 1.75 | CAD 1.71 | 43.20K |
| 2026-09-01 | CAD 1.76 | -0.56% | CAD 1.73 | CAD 1.84 | CAD 1.73 | 1.30K |
| 2026-08-31 | CAD 1.77 | +5.36% | CAD 1.67 | CAD 1.77 | CAD 1.67 | 30.30K |
| 2026-08-28 | CAD 1.68 | -2.89% | CAD 1.70 | CAD 1.70 | CAD 1.65 | 70.20K |
| 2026-08-27 | CAD 1.73 | -5.46% | CAD 1.85 | CAD 1.87 | CAD 1.71 | 33.30K |
| 2026-08-26 | CAD 1.83 | +0.55% | CAD 1.85 | CAD 1.85 | CAD 1.79 | 7.90K |
| 2026-08-25 | CAD 1.82 | +5.81% | CAD 1.80 | CAD 1.82 | CAD 1.73 | 16.50K |
| 2026-08-24 | CAD 1.72 | +3.61% | CAD 1.73 | CAD 1.78 | CAD 1.67 | 15.30K |
| 2026-08-21 | CAD 1.66 | 0.00% | CAD 1.69 | CAD 1.71 | CAD 1.66 | 9.90K |
| 2026-08-20 | CAD 1.66 | -2.92% | CAD 1.65 | CAD 1.73 | CAD 1.65 | 74.20K |
| 2026-08-19 | CAD 1.71 | +0.59% | CAD 1.70 | CAD 1.73 | CAD 1.67 | 8.40K |
| 2026-08-18 | CAD 1.70 | +3.03% | CAD 1.74 | CAD 1.80 | CAD 1.65 | 38.50K |
| 2026-08-17 | CAD 1.65 | 0.00% | CAD 1.79 | CAD 1.79 | CAD 1.65 | 4.70K |
| 2026-08-14 | CAD 1.65 | -7.82% | CAD 1.80 | CAD 1.80 | CAD 1.65 | 12.10K |
| 2026-08-13 | CAD 1.79 | -2.19% | CAD 1.85 | CAD 1.85 | CAD 1.70 | 21.50K |
| 2026-08-12 | CAD 1.83 | -2.14% | CAD 1.86 | CAD 1.86 | CAD 1.80 | 38.20K |
| 2026-08-11 | CAD 1.87 | +4.47% | CAD 1.77 | CAD 1.87 | CAD 1.75 | 9.30K |
| 2026-08-10 | CAD 1.79 | -2.72% | CAD 1.83 | CAD 1.84 | CAD 1.79 | 1.60K |
| 2026-08-07 | CAD 1.84 | +10.18% | CAD 1.75 | CAD 1.85 | CAD 1.71 | 198.40K |
| 2026-08-06 | CAD 1.67 | -3.47% | CAD 1.73 | CAD 1.73 | CAD 1.61 | 39.90K |
| 2026-08-05 | CAD 1.73 | +2.37% | CAD 1.66 | CAD 1.74 | CAD 1.66 | 2.20K |
| 2026-08-04 | CAD 1.69 | +1.20% | CAD 1.87 | CAD 1.87 | CAD 1.69 | 2.70K |
| 2026-07-31 | CAD 1.67 | +2.45% | CAD 1.65 | CAD 1.68 | CAD 1.65 | 7.20K |
| 2026-07-30 | CAD 1.63 | -2.98% | CAD 1.65 | CAD 1.67 | CAD 1.63 | 18.20K |
| 2026-07-29 | CAD 1.68 | +7.01% | CAD 1.75 | CAD 1.75 | CAD 1.56 | 79.10K |
| 2026-07-28 | CAD 1.57 | -4.27% | CAD 1.65 | CAD 1.65 | CAD 1.57 | 15.40K |
| 2026-07-27 | CAD 1.64 | -0.61% | CAD 1.69 | CAD 1.70 | CAD 1.64 | 14.90K |
| 2026-07-24 | CAD 1.65 | -0.60% | CAD 1.65 | CAD 1.69 | CAD 1.61 | 11.20K |
| 2026-07-23 | CAD 1.66 | -4.60% | CAD 1.69 | CAD 1.69 | CAD 1.63 | 46.00K |
| 2026-07-22 | CAD 1.74 | +1.16% | CAD 1.75 | CAD 1.80 | CAD 1.68 | 70.40K |
| 2026-07-21 | CAD 1.72 | -0.58% | CAD 1.88 | CAD 1.88 | CAD 1.71 | 11.50K |
| 2026-07-20 | CAD 1.73 | -7.49% | CAD 1.85 | CAD 1.85 | CAD 1.73 | 5.00K |
| 2026-07-17 | CAD 1.87 | +1.63% | CAD 1.80 | CAD 1.87 | CAD 1.77 | 52.90K |
| 2026-07-16 | CAD 1.84 | -2.13% | CAD 1.85 | CAD 1.85 | CAD 1.78 | 25.40K |
| 2026-07-15 | CAD 1.88 | -1.57% | CAD 1.95 | CAD 1.95 | CAD 1.82 | 11.20K |
| 2026-07-14 | CAD 1.91 | +1.60% | CAD 1.91 | CAD 1.91 | CAD 1.91 | 100 |
| 2026-07-13 | CAD 1.88 | -2.08% | CAD 1.93 | CAD 1.93 | CAD 1.85 | 3.70K |
| 2026-07-10 | CAD 1.92 | +0.52% | CAD 1.93 | CAD 1.93 | CAD 1.90 | 2.40K |
| 2026-07-09 | CAD 1.91 | +1.06% | CAD 1.92 | CAD 1.94 | CAD 1.90 | 22.90K |
| 2026-07-08 | CAD 1.89 | -2.58% | CAD 1.90 | CAD 1.90 | CAD 1.87 | 3.20K |
| 2026-07-07 | CAD 1.94 | -2.51% | CAD 1.95 | CAD 1.95 | CAD 1.92 | 5.40K |
| 2026-07-06 | CAD 1.99 | -6.57% | CAD 2.11 | CAD 2.11 | CAD 1.96 | 10.40K |
| 2026-07-03 | CAD 2.13 | +1.43% | CAD 2.10 | CAD 2.15 | CAD 2.10 | 3.60K |
| 2026-07-02 | CAD 2.10 | +8.81% | CAD 1.93 | CAD 2.20 | CAD 1.93 | 90.10K |
| 2026-06-30 | CAD 1.93 | -0.52% | CAD 1.92 | CAD 1.95 | CAD 1.92 | 15.20K |
| 2026-06-29 | CAD 1.94 | -0.51% | CAD 1.91 | CAD 1.94 | CAD 1.90 | 3.20K |
| 2026-06-26 | CAD 1.95 | +4.28% | CAD 1.85 | CAD 1.95 | CAD 1.85 | 1.40K |
| 2026-06-25 | CAD 1.87 | -1.58% | CAD 1.96 | CAD 1.96 | CAD 1.85 | 35.10K |
| 2026-06-24 | CAD 1.90 | -6.86% | CAD 1.96 | CAD 1.99 | CAD 1.87 | 35.00K |
| 2026-06-23 | CAD 2.04 | +3.03% | CAD 1.99 | CAD 2.05 | CAD 1.99 | 31.20K |
| 2026-06-22 | CAD 1.98 | -2.94% | CAD 2.06 | CAD 2.10 | CAD 1.98 | 10.90K |
| 2026-06-19 | CAD 2.04 | -3.32% | CAD 2.08 | CAD 2.08 | CAD 2.04 | 5.70K |
| 2026-06-18 | CAD 2.11 | +2.43% | CAD 2.07 | CAD 2.11 | CAD 2.07 | 6.50K |
| 2026-06-17 | CAD 2.06 | -2.83% | CAD 2.15 | CAD 2.15 | CAD 2.06 | 73.50K |
| 2026-06-16 | CAD 2.12 | +1.92% | CAD 2.14 | CAD 2.14 | CAD 2.08 | 20.50K |
| 2026-06-15 | CAD 2.08 | +4.00% | CAD 2.15 | CAD 2.21 | CAD 2.07 | 9.00K |
| 2026-06-12 | CAD 2.00 | +5.82% | CAD 1.91 | CAD 2.00 | CAD 1.85 | 49.90K |
| 2026-06-11 | CAD 1.89 | +6.78% | CAD 1.89 | CAD 1.89 | CAD 1.77 | 13.20K |
| 2026-06-10 | CAD 1.77 | -9.23% | CAD 1.95 | CAD 1.95 | CAD 1.77 | 20.50K |
| 2026-06-09 | CAD 1.95 | -4.88% | CAD 2.06 | CAD 2.15 | CAD 1.90 | 49.30K |
| 2026-06-08 | CAD 2.05 | -3.30% | CAD 2.13 | CAD 2.15 | CAD 2.04 | 17.70K |
| 2026-06-05 | CAD 2.12 | -5.78% | CAD 2.23 | CAD 2.23 | CAD 2.01 | 39.80K |
| 2026-06-04 | CAD 2.25 | -4.66% | CAD 2.40 | CAD 2.40 | CAD 2.25 | 34.80K |
| 2026-06-03 | CAD 2.36 | -1.26% | CAD 2.35 | CAD 2.39 | CAD 2.30 | 29.20K |
| 2026-06-02 | CAD 2.39 | -0.83% | CAD 2.31 | CAD 2.50 | CAD 2.31 | 13.40K |
| 2026-06-01 | CAD 2.41 | +0.42% | CAD 2.60 | CAD 2.60 | CAD 2.32 | 23.40K |
| 2026-05-29 | CAD 2.40 | +6.67% | CAD 2.30 | CAD 2.40 | CAD 2.25 | 68.30K |
| 2026-05-28 | CAD 2.25 | +2.27% | CAD 2.23 | CAD 2.25 | CAD 2.10 | 175.40K |
| 2026-05-27 | CAD 2.20 | -0.45% | CAD 2.22 | CAD 2.22 | CAD 2.13 | 39.30K |
| 2026-05-26 | CAD 2.21 | 0.00% | CAD 2.22 | CAD 2.22 | CAD 2.15 | 34.80K |