Blue Gold Limited Class A BGL
NASDAQ · United States · Non-Energy Minerals
$0.1970+0.01 (+2.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · 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 | $0.20 | +2.60% | $0.20 | $0.21 | $0.19 | 150.70K |
| 2026-09-30 | $0.19 | -2.54% | $0.20 | $0.20 | $0.19 | 392.10K |
| 2026-09-29 | $0.20 | -2.48% | $0.22 | $0.22 | $0.19 | 424.20K |
| 2026-09-28 | $0.20 | -5.16% | $0.21 | $0.24 | $0.20 | 334.60K |
| 2026-09-25 | $0.21 | +0.95% | $0.22 | $0.24 | $0.21 | 331.90K |
| 2026-09-24 | $0.21 | -3.21% | $0.23 | $0.23 | $0.21 | 351.60K |
| 2026-09-23 | $0.22 | -3.96% | $0.24 | $0.24 | $0.22 | 349.30K |
| 2026-09-22 | $0.23 | -5.81% | $0.24 | $0.25 | $0.22 | 238.20K |
| 2026-09-21 | $0.24 | +4.78% | $0.22 | $0.26 | $0.22 | 368.70K |
| 2026-09-18 | $0.23 | -0.86% | $0.24 | $0.24 | $0.22 | 280.90K |
| 2026-09-17 | $0.23 | +6.91% | $0.22 | $0.24 | $0.22 | 309.50K |
| 2026-09-16 | $0.22 | +1.88% | $0.22 | $0.22 | $0.21 | 48.50K |
| 2026-09-15 | $0.21 | -3.18% | $0.22 | $0.22 | $0.21 | 214.90K |
| 2026-09-14 | $0.22 | +6.28% | $0.21 | $0.23 | $0.20 | 273.80K |
| 2026-09-11 | $0.21 | -4.17% | $0.22 | $0.22 | $0.21 | 159.30K |
| 2026-09-10 | $0.22 | +1.41% | $0.22 | $0.23 | $0.21 | 247.30K |
| 2026-09-09 | $0.21 | +4.41% | $0.20 | $0.22 | $0.20 | 131.80K |
| 2026-09-08 | $0.20 | +7.37% | $0.20 | $0.21 | $0.19 | 208.00K |
| 2026-09-04 | $0.19 | -4.52% | $0.20 | $0.20 | $0.19 | 248.90K |
| 2026-09-03 | $0.20 | +2.05% | $0.20 | $0.20 | $0.19 | 234.90K |
| 2026-09-02 | $0.19 | +3.72% | $0.18 | $0.20 | $0.18 | 558.10K |
| 2026-09-01 | $0.19 | -8.29% | $0.20 | $0.20 | $0.18 | 233.80K |
| 2026-08-31 | $0.20 | +2.50% | $0.20 | $0.20 | $0.19 | 76.30K |
| 2026-08-28 | $0.20 | +0.50% | $0.20 | $0.21 | $0.20 | 87.30K |
| 2026-08-27 | $0.20 | -1.49% | $0.20 | $0.21 | $0.20 | 139.30K |
| 2026-08-26 | $0.20 | 0.00% | $0.21 | $0.21 | $0.20 | 313.60K |
| 2026-08-25 | $0.20 | -2.42% | $0.21 | $0.21 | $0.19 | 478.60K |
| 2026-08-24 | $0.21 | +1.97% | $0.21 | $0.21 | $0.20 | 639.00K |
| 2026-08-21 | $0.20 | +0.50% | $0.22 | $0.22 | $0.19 | 532.60K |
| 2026-08-20 | $0.20 | +9.19% | $0.19 | $0.22 | $0.19 | 674.10K |
| 2026-08-19 | $0.19 | +1.09% | $0.19 | $0.19 | $0.18 | 269.90K |
| 2026-08-18 | $0.18 | -7.58% | $0.20 | $0.20 | $0.18 | 384.80K |
| 2026-08-17 | $0.20 | -4.35% | $0.20 | $0.24 | $0.20 | 746.20K |
| 2026-08-14 | $0.21 | +2.48% | $0.20 | $0.21 | $0.20 | 223.60K |
| 2026-08-13 | $0.20 | +5.21% | $0.20 | $0.21 | $0.20 | 227.80K |
| 2026-08-12 | $0.19 | -6.80% | $0.21 | $0.21 | $0.19 | 205.00K |
| 2026-08-11 | $0.21 | +9.57% | $0.19 | $0.22 | $0.19 | 287.90K |
| 2026-08-10 | $0.19 | -1.05% | $0.19 | $0.19 | $0.19 | 87.20K |
| 2026-08-07 | $0.19 | +4.40% | $0.20 | $0.20 | $0.18 | 166.30K |
| 2026-08-06 | $0.18 | -0.55% | $0.20 | $0.20 | $0.18 | 353.30K |
| 2026-08-05 | $0.18 | -9.41% | $0.20 | $0.21 | $0.18 | 1.07M |
| 2026-08-04 | $0.20 | +2.02% | $0.20 | $0.20 | $0.19 | 548.50K |
| 2026-08-03 | $0.20 | -4.35% | $0.20 | $0.22 | $0.20 | 284.70K |
| 2026-07-31 | $0.21 | -6.33% | $0.22 | $0.22 | $0.20 | 329.90K |
| 2026-07-30 | $0.22 | +4.25% | $0.21 | $0.23 | $0.20 | 236.60K |
| 2026-07-29 | $0.21 | 0.00% | $0.22 | $0.22 | $0.20 | 144.10K |
| 2026-07-28 | $0.21 | -0.47% | $0.22 | $0.22 | $0.21 | 81.70K |
| 2026-07-27 | $0.21 | +2.40% | $0.21 | $0.22 | $0.20 | 170.10K |
| 2026-07-24 | $0.21 | -5.45% | $0.22 | $0.22 | $0.19 | 297.40K |
| 2026-07-23 | $0.22 | +4.76% | $0.21 | $0.23 | $0.21 | 337.20K |
| 2026-07-22 | $0.21 | +1.45% | $0.21 | $0.21 | $0.20 | 287.50K |
| 2026-07-21 | $0.21 | +2.99% | $0.20 | $0.21 | $0.19 | 533.80K |
| 2026-07-20 | $0.20 | -5.19% | $0.22 | $0.24 | $0.20 | 558.50K |
| 2026-07-17 | $0.21 | -1.85% | $0.21 | $0.22 | $0.20 | 272.00K |
| 2026-07-16 | $0.22 | -10.74% | $0.24 | $0.25 | $0.21 | 585.10K |
| 2026-07-15 | $0.24 | +3.86% | $0.23 | $0.25 | $0.23 | 553.70K |
| 2026-07-14 | $0.23 | 0.00% | $0.23 | $0.24 | $0.22 | 471.30K |
| 2026-07-13 | $0.23 | -7.17% | $0.25 | $0.25 | $0.23 | 364.30K |
| 2026-07-10 | $0.25 | -2.33% | $0.25 | $0.26 | $0.24 | 276.80K |
| 2026-07-09 | $0.26 | +1.58% | $0.25 | $0.26 | $0.24 | 545.60K |
| 2026-07-08 | $0.25 | +6.30% | $0.24 | $0.25 | $0.22 | 497.50K |
| 2026-07-07 | $0.24 | -6.30% | $0.26 | $0.26 | $0.23 | 514.70K |
| 2026-07-06 | $0.25 | -2.68% | $0.27 | $0.29 | $0.25 | 939.00K |
| 2026-07-02 | $0.26 | -9.06% | $0.30 | $0.30 | $0.26 | 587.10K |
| 2026-07-01 | $0.29 | +3.24% | $0.27 | $0.32 | $0.27 | 779.30K |
| 2026-06-30 | $0.28 | +11.20% | $0.25 | $0.33 | $0.25 | 4.23M |
| 2026-06-29 | $0.25 | -13.79% | $0.30 | $0.30 | $0.24 | 1.05M |
| 2026-06-26 | $0.29 | -3.01% | $0.30 | $0.31 | $0.28 | 946.00K |
| 2026-06-25 | $0.30 | +5.28% | $0.29 | $0.36 | $0.28 | 2.62M |
| 2026-06-24 | $0.28 | -27.92% | $0.36 | $0.38 | $0.26 | 4.20M |
| 2026-06-23 | $0.39 | +8.54% | $0.37 | $0.51 | $0.36 | 13.77M |
| 2026-06-22 | $0.36 | -4.72% | $0.39 | $0.40 | $0.36 | 337.30K |
| 2026-06-18 | $0.38 | -5.22% | $0.41 | $0.42 | $0.38 | 300.10K |
| 2026-06-17 | $0.40 | -3.60% | $0.44 | $0.44 | $0.40 | 558.80K |
| 2026-06-16 | $0.42 | -8.55% | $0.45 | $0.45 | $0.41 | 423.50K |
| 2026-06-15 | $0.46 | -4.00% | $0.50 | $0.51 | $0.44 | 378.60K |
| 2026-06-12 | $0.47 | -5.00% | $0.51 | $0.51 | $0.47 | 260.70K |
| 2026-06-11 | $0.50 | -0.20% | $0.52 | $0.53 | $0.48 | 274.40K |
| 2026-06-10 | $0.50 | -14.80% | $0.57 | $0.58 | $0.50 | 278.90K |
| 2026-06-09 | $0.59 | -5.77% | $0.66 | $0.67 | $0.54 | 380.20K |
| 2026-06-08 | $0.62 | +20.00% | $0.53 | $0.63 | $0.53 | 336.70K |
| 2026-06-05 | $0.52 | -7.14% | $0.56 | $0.58 | $0.52 | 448.80K |
| 2026-06-04 | $0.56 | +5.07% | $0.54 | $0.59 | $0.53 | 305.30K |
| 2026-06-03 | $0.53 | -10.42% | $0.58 | $0.59 | $0.52 | 393.30K |
| 2026-06-02 | $0.60 | -10.53% | $0.64 | $0.66 | $0.59 | 367.00K |
| 2026-06-01 | $0.67 | -1.48% | $0.68 | $0.68 | $0.63 | 372.40K |
| 2026-05-29 | $0.68 | -9.64% | $0.74 | $0.77 | $0.67 | 557.40K |
| 2026-05-28 | $0.75 | -6.63% | $0.80 | $0.80 | $0.72 | 532.70K |
| 2026-05-27 | $0.80 | -6.43% | $0.86 | $0.87 | $0.80 | 444.30K |
| 2026-05-26 | $0.86 | -2.84% | $0.91 | $0.94 | $0.84 | 217.20K |