Blossom Gold, Inc. BGAU
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,310,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |