Beauce Gold Fields Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2024-05-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 7,750 |
| 2024-05-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 5,000 |
| 2024-05-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 16,500 |
| 2024-05-23 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 279,800 |
| 2024-05-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,613 |
| 2024-05-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 41,100 |
| 2024-05-14 | 0.035 | 0.045 | 0.035 | 0.035 | 0.035 | 421,425 |
| 2024-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 24,000 |
| 2024-05-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 103,069 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,000 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,500 |
| 2024-04-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 43,150 |
| 2024-04-29 | 0.045 | 0.050 | 0.040 | 0.045 | 0.045 | 278,899 |
| 2024-04-26 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 16,000 |
| 2024-04-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 4,000 |
| 2024-04-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 7,000 |
| 2024-04-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-22 | 0.040 | 0.050 | 0.040 | 0.045 | 0.045 | 197,692 |
| 2024-04-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 131,000 |
| 2024-04-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-12 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 587,592 |
| 2024-04-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 148,000 |
| 2024-04-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-04-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 176,508 |
| 2024-04-05 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 113,000 |
| 2024-04-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 20,000 |
| 2024-04-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 18,235 |
| 2024-04-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 5,000 |
| 2024-04-01 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 171,445 |
| 2024-03-26 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 3,000 |
| 2024-03-25 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 13,000 |
| 2024-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,000 |
| 2024-03-21 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 25,380 |
| 2024-03-20 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 34,010 |
| 2024-03-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-18 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 25,531 |
| 2024-03-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 34,500 |
| 2024-03-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 15,615 |
| 2024-03-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 14,000 |
| 2024-03-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-11 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 3,399 |
| 2024-03-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 20,000 |
| 2024-03-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.