![Black Dragon Gold Corp](/common/images/company/ASX_BDG.png)
Black Dragon Gold Corp (BDG)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.004 | 7.40740740741 | 0.054 | 0.06 | 0.049 | 395165 | 0.05362586 | DE |
4 | -0.008 | -12.1212121212 | 0.066 | 0.068 | 0.049 | 299428 | 0.05765337 | DE |
12 | 0.007 | 13.7254901961 | 0.051 | 0.075 | 0.016 | 1429993 | 0.03757899 | DE |
26 | 0.04 | 222.222222222 | 0.018 | 0.11 | 0.012 | 1283275 | 0.04308208 | DE |
52 | 0.033 | 132 | 0.025 | 0.11 | 0.012 | 841292 | 0.03953969 | DE |
156 | 0 | 0 | 0.058 | 0.11 | 0.012 | 457536 | 0.04123596 | DE |
260 | -0.032 | -35.5555555556 | 0.09 | 0.14 | 0.012 | 336450 | 0.05180443 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739769300 | 0.053 | -0.005 | -8.62 | 0.058 | 0.058 | 0.053 | 162697 |
1739510100 | 0.058 | 0.006 | 11.54 | 0.058 | 0.058 | 0.058 | 67810 |
1739423700 | 0.052 | -0.001 | -1.89 | 0.056 | 0.056 | 0.05 | 334849 |
1739337300 | 0.053 | -0.005 | -8.62 | 0.058 | 0.058 | 0.053 | 276402 |
1739250900 | 0.058 | 0.0070001 | 13.73 | 0.053 | 0.06 | 0.052 | 546560 |
1739164500 | 0.0509999 | -0.003 | -5.56 | 0.054 | 0.054 | 0.049 | 750205 |
1738905300 | 0.054 | -0.001 | -1.82 | 0.058 | 0.058 | 0.0509999 | 149692 |
1738818900 | 0.055 | -0.004 | -6.78 | 0.061 | 0.061 | 0.055 | 227168 |
1738732500 | 0.059 | 0.002 | 3.51 | 0.06 | 0.061 | 0.059 | 96410 |
1738646100 | 0.057 | -0.001 | -1.72 | 0.06 | 0.06 | 0.057 | 257323 |
1738559700 | 0.058 | 0.001 | 1.75 | 0.058 | 0.058 | 0.058 | 8611 |
1738300500 | 0.057 | 0.003 | 5.56 | 0.054 | 0.057 | 0.054 | 23769 |
1738214100 | 0.054 | -0.011 | -16.92 | 0.065 | 0.066 | 0.054 | 464008 |
1738127700 | 0.065 | 0.007 | 12.07 | 0.062 | 0.068 | 0.06 | 472893 |
1738041300 | 0.058 | -0.009 | -13.43 | 0.067 | 0.068 | 0.054 | 936575 |
1737695700 | 0.067 | 0.002 | 3.08 | 0.067 | 0.067 | 0.063 | 499245 |
1737609300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5935 |
1737522900 | 0.065 | 0.005 | 8.33 | 0.062 | 0.067 | 0.062 | 174969 |
1737436500 | 0.06 | -0.006 | -9.09 | 0.066 | 0.066 | 0.06 | 375325 |
1737350100 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 21383 |
1737090900 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 25971 |
1737004500 | 0.066 | 0 | 0.00 | 0.066 | 0.068 | 0.059 | 1025301 |
1736918100 | 0.066 | 0.003 | 4.76 | 0.066 | 0.066 | 0.064 | 516587 |
1736831700 | 0.063 | 0.0120001 | 23.53 | 0.056 | 0.063 | 0.056 | 1163334 |
1736745300 | 0.0509999 | -0.004 | -7.27 | 0.057 | 0.057 | 0.0509999 | 409179 |
1736486100 | 0.055 | 0.002 | 3.77 | 0.056 | 0.057 | 0.055 | 184512 |
1736399700 | 0.053 | 0.006 | 12.77 | 0.05 | 0.0605 | 0.05 | 617301 |
1736313300 | 0.047 | -0.013 | -21.67 | 0.061 | 0.064 | 0.047 | 1061348 |
1736226900 | 0.06 | -0.006 | -9.09 | 0.068 | 0.07 | 0.06 | 1062540 |
1736140500 | 0.066 | -0.005 | -7.04 | 0.07 | 0.0709999 | 0.066 | 167350 |
1735881300 | 0.0709999 | 0.0089999 | 14.52 | 0.065 | 0.075 | 0.065 | 2072631 |
1735794900 | 0.062 | -0.007 | -10.14 | 0.07 | 0.07 | 0.062 | 396440 |
1735617660 | 0.069 | 0.007 | 11.29 | 0.069 | 0.073 | 0.069 | 989004 |
1735535700 | 0.062 | 0.008 | 14.81 | 0.06 | 0.074 | 0.06 | 1841477 |
1735276500 | 0.054 | -0.007 | -11.48 | 0.067 | 0.07 | 0.052 | 2777469 |
1735014060 | 0.061 | 0.009 | 17.31 | 0.059 | 0.061 | 0.058 | 1511498 |
1734930900 | 0.052 | 0.007 | 15.56 | 0.05 | 0.068 | 0.046 | 2930776 |
1734671700 | 0.045 | 0.009 | 25.00 | 0.04 | 0.052 | 0.04 | 3618719 |
1734585300 | 0.036 | 0.005 | 16.13 | 0.031 | 0.036 | 0.031 | 1184777 |
1734498900 | 0.031 | 0.006 | 24.00 | 0.028 | 0.036 | 0.028 | 3791278 |
1734412500 | 0.025 | 0.001 | 4.17 | 0.024 | 0.025 | 0.024 | 14226947 |
1734326100 | 0.024 | -0.001 | -4.00 | 0.023 | 0.025 | 0.023 | 105440 |
1734066900 | 0.025 | 0.003 | 13.64 | 0.025 | 0.025 | 0.024 | 371502 |
1733980500 | 0.022 | -0.002 | -8.33 | 0.024 | 0.024 | 0.022 | 719460 |
1733894100 | 0.024 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 1004809 |
1733807700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 60659 |
1733721300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 296187 |
1733462100 | 0.024 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 116000 |
1733375700 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 1196110 |
1733289300 | 0.024 | -0.001 | -4.00 | 0.028 | 0.03 | 0.024 | 4644772 |
1733202900 | 0.025 | 0.006 | 31.58 | 0.022 | 0.025 | 0.021 | 3707400 |
1733116500 | 0.019 | -0.013 | -40.63 | 0.02 | 0.024 | 0.016 | 10585899 |
1732857300 | 0.032 | -0.004 | -11.11 | 0.033 | 0.035 | 0.032 | 1300085 |
1732770900 | 0.036 | -0.001 | -2.70 | 0.033 | 0.037 | 0.033 | 1941212 |
1732684500 | 0.037 | -0.013 | -26.00 | 0.04 | 0.042 | 0.035 | 4478552 |
1732598100 | 0.05 | 0 | 0.00 | 0.047 | 0.05 | 0.042 | 849955 |
1732511700 | 0.05 | -0.005 | -9.09 | 0.0509999 | 0.056 | 0.05 | 1437988 |
1732252500 | 0.055 | 0.001 | 1.85 | 0.062 | 0.062 | 0.055 | 824543 |
1732166100 | 0.054 | -0.009 | -14.29 | 0.06 | 0.06 | 0.052 | 478854 |
1732079700 | 0.063 | 0 | 0.00 | 0.06 | 0.063 | 0.059 | 868554 |
1731993300 | 0.063 | -0.003 | -4.55 | 0.066 | 0.067 | 0.062 | 926374 |
1731906900 | 0.066 | -0.002 | -2.94 | 0.068 | 0.068 | 0.065 | 596929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.