Beauce Gold Fields Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.030	0.030	0.030	0.030	0.030	0
2024-11-18	0.030	0.030	0.030	0.030	0.030	1,000
2024-11-15	0.035	0.035	0.030	0.030	0.030	14,000
2024-11-14	0.030	0.035	0.030	0.035	0.035	210,000
2024-11-13	0.030	0.030	0.030	0.030	0.030	24,000
2024-11-12	0.035	0.035	0.035	0.035	0.035	0
2024-11-11	0.030	0.035	0.030	0.035	0.035	13,000
2024-11-08	0.030	0.030	0.030	0.030	0.030	12,000
2024-11-07	0.035	0.035	0.035	0.035	0.035	0
2024-11-06	0.035	0.035	0.030	0.035	0.035	108,000
2024-11-05	0.030	0.030	0.030	0.030	0.030	0
2024-11-04	0.030	0.030	0.030	0.030	0.030	194,000
2024-11-01	0.030	0.030	0.030	0.030	0.030	40,000
2024-10-31	0.035	0.035	0.035	0.035	0.035	0
2024-10-30	0.035	0.035	0.035	0.035	0.035	0
2024-10-29	0.035	0.035	0.035	0.035	0.035	3,500
2024-10-28	0.035	0.035	0.035	0.035	0.035	0
2024-10-25	0.035	0.035	0.035	0.035	0.035	114,138
2024-10-24	0.035	0.035	0.035	0.035	0.035	0
2024-10-23	0.035	0.035	0.035	0.035	0.035	0
2024-10-22	0.030	0.035	0.030	0.035	0.035	215,746
2024-10-21	0.035	0.035	0.030	0.035	0.035	85,346
2024-10-18	0.035	0.035	0.030	0.030	0.030	111,738
2024-10-17	0.035	0.035	0.035	0.035	0.035	53,738
2024-10-16	0.030	0.030	0.030	0.030	0.030	456,000
2024-10-15	0.030	0.030	0.025	0.025	0.025	1,474,800
2024-10-11	0.030	0.030	0.030	0.030	0.030	295,714
2024-10-10	0.035	0.040	0.035	0.040	0.040	110,300
2024-10-09	0.040	0.040	0.040	0.040	0.040	0
2024-10-08	0.040	0.040	0.040	0.040	0.040	0
2024-10-07	0.040	0.040	0.040	0.040	0.040	2,000
2024-10-04	0.035	0.035	0.035	0.035	0.035	0
2024-10-03	0.035	0.035	0.035	0.035	0.035	0
2024-10-02	0.035	0.035	0.035	0.035	0.035	0
2024-10-01	0.035	0.035	0.035	0.035	0.035	0
2024-09-30	0.035	0.035	0.035	0.035	0.035	31,009
2024-09-27	0.040	0.040	0.040	0.040	0.040	0
2024-09-26	0.040	0.040	0.040	0.040	0.040	0
2024-09-25	0.040	0.040	0.040	0.040	0.040	0
2024-09-24	0.035	0.040	0.035	0.040	0.040	7,500
2024-09-23	0.035	0.035	0.035	0.035	0.035	0
2024-09-20	0.035	0.035	0.035	0.035	0.035	0
2024-09-19	0.035	0.035	0.035	0.035	0.035	0
2024-09-18	0.040	0.040	0.035	0.035	0.035	87,050
2024-09-17	0.035	0.040	0.030	0.040	0.040	130,000
2024-09-16	0.035	0.040	0.035	0.035	0.035	22,000
2024-09-13	0.030	0.045	0.030	0.035	0.035	880,000
2024-09-12	0.025	0.025	0.025	0.025	0.025	0
2024-09-11	0.025	0.025	0.025	0.025	0.025	69,000
2024-09-10	0.025	0.025	0.025	0.025	0.025	127,750
2024-09-09	0.025	0.025	0.025	0.025	0.025	281,000
2024-09-06	0.025	0.025	0.025	0.025	0.025	1,050
2024-09-05	0.025	0.025	0.025	0.025	0.025	0
2024-09-04	0.025	0.025	0.025	0.025	0.025	203,000
2024-09-03	0.025	0.025	0.025	0.025	0.025	7,000
2024-08-30	0.025	0.025	0.025	0.025	0.025	0
2024-08-29	0.025	0.025	0.025	0.025	0.025	0
2024-08-28	0.025	0.025	0.025	0.025	0.025	0
2024-08-27	0.030	0.030	0.025	0.025	0.025	52,500
2024-08-26	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 9 of 20 · 1,192 trading daysOlder →

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.