Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brigadier Gold Limited (OP: BGADF )

N/A UNCHANGED
Last Price Updated: 9:31 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0500 0.1100 0.0500 0.0750 330,195 +0.02(+50.00%)
Apr 27, 2023 0.0650 0.0750 0.0500 0.0500 331,809 -0.02(-33.33%)
Apr 26, 2023 0.0650 0.0880 0.0500 0.0750 430,275 +0.01(+25.00%)
Apr 25, 2023 0.1140 0.1140 0.0600 0.0600 383,779 -0.02(-22.88%)
Apr 24, 2023 0.0900 0.0980 0.0731 0.0778 632,054 +0.00(+3.46%)
Apr 21, 2023 0.1600 0.1600 0.0700 0.0752 891,419 +0.01(+8.20%)
Apr 20, 2023 0.0980 0.0980 0.0501 0.0695 1,622,043 +0.02(+44.79%)
Apr 19, 2023 0.0500 0.0500 0.0480 0.0480 35,600 -0.00(-4.00%)
Apr 13, 2023 0.0500 0 +0.00(+0.00%)
Apr 12, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+4.17%)
Apr 10, 2023 0.0480 11,000 -0.00(-4.00%)
Apr 06, 2023 0.0500 0.0500 0.0500 0.0500 640 +0.00(+0.00%)
Apr 05, 2023 0.0500 0.0500 0.0500 0.0500 2,400 +0.01(+24.38%)
Mar 28, 2023 0.0402 0 -0.01(-14.47%)
Mar 27, 2023 0.0500 0.0500 0.0470 0.0470 19,000 -0.00(-6.00%)
Mar 24, 2023 0.0508 0.0508 0.0500 0.0500 242,715 -0.01(-16.39%)
Mar 23, 2023 0.0598 0.0598 0.0598 0.0598 1,333 +0.00(+0.34%)
Mar 22, 2023 0.0510 0.0596 0.0510 0.0596 37,785 +0.01(+16.86%)
Mar 21, 2023 0.0510 0.0510 0.0500 0.0510 33,000 +0.00(+2.00%)
Mar 20, 2023 0.0500 0.0500 0.0500 0.0500 22,900 -0.01(-15.25%)
Mar 14, 2023 0.0590 7,000 -0.00(-1.67%)
Mar 13, 2023 0.0590 0.0600 0.0590 0.0600 32,200 +0.01(+20.00%)
Mar 09, 2023 0.0500 0 +0.00(+0.00%)
Mar 06, 2023 0.0500 0 +0.00(+5.26%)
Mar 03, 2023 0.0500 0.0590 0.0475 0.0475 325,279 -0.01(-17.96%)
Mar 02, 2023 0.0579 0.0579 0.0579 0.0579 10,000 -0.00(-3.50%)
Feb 22, 2023 0.0600 31,000 +0.01(+20.00%)
Feb 21, 2023 0.0500 0.0500 0.0500 0.0500 80,000 +0.01(+42.86%)
Feb 16, 2023 0.0350 2,500 -0.02(-41.67%)
Feb 10, 2023 0.0600 0 +0.00(+0.00%)
Feb 08, 2023 0.0600 0 -0.00(-5.66%)
Feb 03, 2023 0.0636 15,000 -0.00(-2.15%)
Feb 02, 2023 0.0650 0.0720 0.0650 0.0650 73,000 -0.01(-9.22%)
Jan 31, 2023 0.0716 14,920 +0.02(+30.18%)
Jan 27, 2023 0.0550 0 +0.00(+10.00%)
Jan 26, 2023 0.0470 0.0500 0.0470 0.0500 159,000 +0.01(+42.86%)
Jan 25, 2023 0.0340 0.0350 0.0340 0.0350 251,329 +0.01(+16.67%)
Jan 23, 2023 0.0300 500 +0.00(+15.83%)
Jan 17, 2023 0.0259 0 -0.00(-13.67%)
Jan 12, 2023 0.0300 5,100 +0.00(+18.58%)
Jan 11, 2023 0.0253 0.0253 0.0253 0.0253 4,760 +0.01(+26.50%)
Jan 06, 2023 0.0200 0 -0.01(-23.08%)
Jan 05, 2023 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+0.00%)
Jan 04, 2023 0.0285 0.0285 0.0260 0.0260 90,000 +0.02(+246.67%)
Jan 03, 2023 0.0075 0.0075 0.0075 0.0075 5,300 -0.02(-70.00%)
Dec 28, 2022 0.0250 0 +0.02(+233.33%)
Dec 27, 2022 0.0075 0.0075 0.0075 0.0075 200 -0.02(-73.68%)
Dec 20, 2022 0.0285 0 +0.00(+7.14%)
Dec 19, 2022 0.0289 0.0289 0.0266 0.0266 11,155 +0.02(+131.30%)
Dec 14, 2022 0.0115 2,000 -0.00(-1.71%)
Dec 13, 2022 0.0120 0.0120 0.0117 0.0117 250,000 -0.00(-2.50%)
Dec 09, 2022 0.0120 0 +0.00(+48.15%)
Nov 29, 2022 0.0081 0 +0.00(+1.25%)
Nov 28, 2022 0.0080 0.0080 0.0080 0.0080 30,000 +0.00(+0.00%)
Nov 16, 2022 0.0080 0 -0.00(-20.00%)
Nov 15, 2022 0.0100 0.0100 0.0100 0.0100 22,159 +0.00(+69.49%)
Nov 14, 2022 0.0059 0.0059 0.0059 0.0059 245,200 -0.00(-33.71%)
Nov 08, 2022 0.0089 0 +0.00(+18.67%)
Nov 02, 2022 0.0075 0 -0.00(-31.82%)
Oct 31, 2022 0.0110 0 -0.00(-21.43%)
Oct 21, 2022 0.0140 0 +0.01(+137.29%)
Oct 19, 2022 0.0059 0 -0.00(-28.92%)
Oct 18, 2022 0.0083 0.0083 0.0083 0.0083 9,800 +0.00(+20.29%)
Oct 14, 2022 0.0069 0 +0.00(+0.00%)
Oct 12, 2022 0.0069 0 -0.01(-50.71%)
Oct 07, 2022 0.0140 0 +0.00(+40.00%)
Oct 06, 2022 0.0100 0.0100 0.0100 0.0100 4,700 -0.00(-16.67%)
Oct 03, 2022 0.0120 0 +0.00(+0.00%)
Sep 26, 2022 0.0120 0 +0.01(+84.62%)
Sep 21, 2022 0.0065 0 -0.01(-66.67%)
Sep 08, 2022 0.0195 0 +0.01(+95.00%)
Sep 01, 2022 0.0100 0 -0.01(-52.83%)
Aug 18, 2022 0.0212 0 +0.01(+63.08%)
Aug 16, 2022 0.0130 0 -0.00(-18.75%)
Aug 10, 2022 0.0160 0 +0.00(+0.00%)
Aug 08, 2022 0.0160 0 -0.00(-19.19%)
Aug 04, 2022 0.0198 0 +0.01(+58.40%)
Aug 01, 2022 0.0125 0 +0.00(+4.17%)
Jul 29, 2022 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+9.09%)
Jul 20, 2022 0.0110 0 -0.00(-0.90%)
Jul 11, 2022 0.0111 0 +0.00(+11.00%)
Jun 30, 2022 0.0100 0 -0.00(-16.67%)
Jun 24, 2022 0.0120 0 -0.01(-39.09%)
Jun 15, 2022 0.0197 0 -0.01(-34.33%)
Jun 14, 2022 0.0300 0.0300 0.0300 0.0300 3,000 +0.01(+100.00%)
Jun 13, 2022 0.0150 0.0193 0.0150 0.0150 37,499 -0.01(-27.18%)
Jun 10, 2022 0.0206 0.0206 0.0206 0.0206 14,000 +0.00(+28.75%)
Jun 08, 2022 0.0160 0 +0.00(+0.00%)
Jun 02, 2022 0.0160 0 -0.00(-12.57%)
Jun 01, 2022 0.0183 0.0183 0.0183 0.0183 17,800 +0.00(+22.00%)
May 27, 2022 0.0150 0 +0.00(+25.00%)
May 25, 2022 0.0120 0 -0.00(-2.44%)
May 24, 2022 0.0150 0.0150 0.0123 0.0123 139,000 -0.00(-18.00%)
May 20, 2022 0.0150 0 +0.00(+7.91%)
May 19, 2022 0.0139 0.0139 0.0139 0.0139 10,000 +0.00(+2.21%)
May 18, 2022 0.0150 0.0150 0.0136 0.0136 52,500 +0.00(+4.62%)
May 17, 2022 0.0130 0.0130 0.0130 0.0130 200 -0.02(-61.76%)
May 13, 2022 0.0340 0 +0.01(+76.17%)
May 12, 2022 0.0193 0.0193 0.0193 0.0193 6,000 -0.00(-4.46%)
May 11, 2022 0.0202 0.0202 0.0202 0.0202 8,000 +0.00(+1.00%)
May 09, 2022 0.0200 0 -0.00(-16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.