Big Ridge Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.330	0.350	0.320	0.330	0.330	103,200
2022-01-06	0.360	0.360	0.340	0.340	0.340	190,300
2022-01-05	0.360	0.360	0.350	0.360	0.360	174,300
2022-01-04	0.320	0.360	0.320	0.350	0.350	463,300
2021-12-31	0.280	0.310	0.270	0.310	0.310	314,300
2021-12-30	0.290	0.290	0.270	0.280	0.280	93,000
2021-12-29	0.310	0.310	0.280	0.280	0.280	158,200
2021-12-24	0.310	0.310	0.290	0.300	0.300	47,400
2021-12-23	0.300	0.310	0.300	0.310	0.310	137,500
2021-12-22	0.260	0.300	0.260	0.290	0.290	142,000
2021-12-21	0.260	0.260	0.250	0.250	0.250	119,000
2021-12-20	0.280	0.280	0.230	0.250	0.250	216,000
2021-12-17	0.240	0.320	0.240	0.280	0.280	152,300
2021-12-16	0.250	0.250	0.240	0.250	0.250	96,600
2021-12-15	0.260	0.260	0.240	0.240	0.240	253,100
2021-12-14	0.280	0.280	0.230	0.250	0.250	553,600
2021-12-13	0.270	0.300	0.260	0.280	0.280	275,800
2021-12-10	0.260	0.270	0.260	0.260	0.260	90,300
2021-12-09	0.270	0.270	0.260	0.260	0.260	252,300
2021-12-08	0.270	0.270	0.260	0.260	0.260	37,700
2021-12-07	0.270	0.280	0.260	0.270	0.270	414,700
2021-12-06	0.280	0.280	0.260	0.270	0.270	189,600
2021-12-03	0.280	0.280	0.260	0.270	0.270	292,300
2021-12-02	0.280	0.280	0.270	0.280	0.280	535,000
2021-12-01	0.300	0.320	0.290	0.300	0.300	62,400
2021-11-30	0.300	0.330	0.300	0.300	0.300	41,000
2021-11-29	0.310	0.310	0.280	0.300	0.300	210,900
2021-11-26	0.300	0.310	0.280	0.300	0.300	159,000
2021-11-25	0.330	0.330	0.320	0.320	0.320	29,000
2021-11-24	0.330	0.330	0.290	0.330	0.330	412,800
2021-11-23	0.350	0.350	0.320	0.330	0.330	302,400
2021-11-22	0.350	0.350	0.340	0.340	0.340	43,400
2021-11-19	0.340	0.350	0.340	0.340	0.340	110,700
2021-11-18	0.360	0.370	0.340	0.340	0.340	306,100
2021-11-17	0.370	0.370	0.340	0.340	0.340	94,700
2021-11-16	0.380	0.380	0.350	0.370	0.370	100,900
2021-11-15	0.390	0.420	0.360	0.370	0.370	319,000
2021-11-12	0.410	0.420	0.370	0.370	0.370	343,300
2021-11-11	0.370	0.420	0.350	0.410	0.410	1,178,100
2021-11-10	0.320	0.370	0.320	0.360	0.360	1,072,900
2021-11-09	0.320	0.330	0.300	0.320	0.320	290,400
2021-11-08	0.320	0.330	0.300	0.330	0.330	449,000
2021-11-05	0.290	0.360	0.280	0.320	0.320	613,500
2021-11-04	0.290	0.310	0.290	0.300	0.300	224,700
2021-11-03	0.300	0.300	0.280	0.290	0.290	66,000
2021-11-02	0.300	0.300	0.280	0.280	0.280	230,800
2021-11-01	0.270	0.320	0.260	0.290	0.290	585,400
2021-10-29	0.280	0.320	0.280	0.280	0.280	294,500
2021-10-28	0.280	0.280	0.270	0.270	0.270	139,000
2021-10-27	0.310	0.310	0.280	0.280	0.280	241,800
2021-10-26	0.340	0.340	0.300	0.310	0.310	116,900
2021-10-25	0.350	0.360	0.340	0.360	0.360	140,600
2021-10-22	0.350	0.350	0.330	0.330	0.330	26,600
2021-10-21	0.320	0.330	0.320	0.320	0.320	24,500
2021-10-20	0.340	0.350	0.330	0.330	0.330	76,600

← NewerPage 21 of 21 · 1,255 trading days

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.