Beauce Gold Fields Inc (BGF)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721338800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721252400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 13808 |
| 1721166000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 18100 |
| 1721079600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 307009 |
| 1720820400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 15000 |
| 1720734000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720647600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 24300 |
| 1720561200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 488887 |
| 1720474800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 40000 |
| 1720215600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 9000 |
| 1720129200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720042800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1500 |
| 1719956400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 2750 |
| 1719610800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719524400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 6000 |
| 1719438000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719351600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 4550 |
| 1719265200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719006000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 20000 |
| 1718919600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 11000 |
| 1718833200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718746800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 106500 |
| 1718660400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12 |
| 1718401200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718314800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 8000 |
| 1718228400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 678 |
| 1718142000 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 24000 |
| 1718055600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 8012 |
| 1717796400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5300 |
| 1717710000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717623600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717537200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717450800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 24000 |
| 1717191600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717105200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717018800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1000 |
| 1716932400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7750 |
| 1716846000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 5000 |
| 1716586800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 16500 |
| 1716500400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 279800 |
| 1716414000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 50 |
| 1716327600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715982000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 59 |
| 1715895600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1613 |
| 1715809200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 41100 |
| 1715722800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.045 | 0.035 | 421425 |
| 1715636400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715377200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 24000 |
| 1715290800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715204400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 103069 |
| 1715118000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 55000 |
| 1715031600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 800 |
| 1714772400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714686000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2 |
| 1714599600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5500 |
| 1714513200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 43150 |
| 1714426800 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 278899 |
| 1714167600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1714081200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 4000 |
| 1713994800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 7000 |
| 1713908400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713822000 | 0.045 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 197692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
