Billy Goat Brands Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.460	0.460	0.430	0.450	0.450	247,559
2026-01-28	0.480	0.480	0.455	0.455	0.455	114,500
2026-01-27	0.480	0.490	0.460	0.470	0.470	83,050
2026-01-26	0.510	0.510	0.490	0.490	0.490	88,620
2026-01-23	0.530	0.540	0.510	0.510	0.510	65,055
2026-01-22	0.550	0.570	0.530	0.540	0.540	57,500
2026-01-21	0.590	0.600	0.530	0.530	0.530	104,020
2026-01-20	0.620	0.620	0.600	0.600	0.600	34,654
2026-01-19	0.650	0.650	0.580	0.640	0.640	123,417
2026-01-16	0.550	0.680	0.540	0.680	0.680	294,488
2026-01-15	0.470	0.570	0.470	0.570	0.570	262,260
2026-01-14	0.480	0.480	0.460	0.470	0.470	54,722
2026-01-13	0.480	0.485	0.475	0.480	0.480	56,500
2026-01-12	0.470	0.485	0.460	0.485	0.485	60,117
2026-01-09	0.475	0.475	0.460	0.465	0.465	48,300
2026-01-08	0.480	0.480	0.465	0.470	0.470	117,110
2026-01-07	0.475	0.475	0.455	0.475	0.475	63,726
2026-01-06	0.485	0.485	0.465	0.480	0.480	38,500
2026-01-05	0.470	0.485	0.460	0.485	0.485	105,500
2026-01-02	0.480	0.480	0.460	0.470	0.470	37,000
2025-12-31	0.460	0.480	0.460	0.480	0.480	113,500
2025-12-30	0.460	0.470	0.455	0.470	0.470	3,200
2025-12-29	0.480	0.480	0.440	0.480	0.480	73,055
2025-12-24	0.450	0.480	0.450	0.480	0.480	14,000
2025-12-23	0.470	0.470	0.440	0.450	0.450	47,740
2025-12-22	0.480	0.480	0.450	0.455	0.455	42,900
2025-12-19	0.500	0.500	0.450	0.475	0.475	156,200
2025-12-18	0.435	0.510	0.430	0.500	0.500	206,520
2025-12-17	0.450	0.450	0.425	0.435	0.435	200,720
2025-12-16	0.460	0.470	0.440	0.455	0.455	225,100
2025-12-15	0.490	0.490	0.435	0.480	0.480	337,500
2025-12-12	0.490	0.500	0.475	0.475	0.475	72,000
2025-12-11	0.500	0.510	0.490	0.500	0.500	58,500
2025-12-10	0.500	0.500	0.490	0.500	0.500	37,000
2025-12-09	0.530	0.530	0.520	0.520	0.520	42,400
2025-12-08	0.520	0.540	0.510	0.540	0.540	201,219
2025-12-05	0.530	0.530	0.460	0.500	0.500	242,654
2025-12-04	0.530	0.530	0.510	0.530	0.530	71,094
2025-12-03	0.540	0.550	0.540	0.550	0.550	69,954
2025-12-02	0.540	0.540	0.520	0.540	0.540	44,625
2025-12-01	0.570	0.570	0.530	0.530	0.530	21,037
2025-11-28	0.570	0.570	0.550	0.570	0.570	33,200
2025-11-27	0.550	0.570	0.550	0.570	0.570	23,500
2025-11-26	0.540	0.550	0.540	0.540	0.540	72,954
2025-11-25	0.590	0.590	0.550	0.550	0.550	21,654
2025-11-24	0.580	0.580	0.570	0.580	0.580	19,501
2025-11-21	0.550	0.600	0.550	0.600	0.600	36,000
2025-11-20	0.580	0.580	0.540	0.540	0.540	59,500
2025-11-19	0.600	0.610	0.570	0.580	0.580	116,800
2025-11-18	0.580	0.600	0.520	0.600	0.600	102,907
2025-11-17	0.610	0.610	0.570	0.580	0.580	43,914
2025-11-14	0.650	0.650	0.580	0.590	0.590	111,088
2025-11-13	0.670	0.670	0.630	0.630	0.630	66,043
2025-11-12	0.720	0.740	0.680	0.680	0.680	76,046
2025-11-11	0.760	0.780	0.630	0.720	0.720	291,300
2025-11-10	0.760	0.760	0.760	0.760	0.760	0
2025-11-07	0.760	0.760	0.760	0.760	0.760	0
2025-11-06	0.760	0.760	0.760	0.760	0.760	0
2025-11-05	0.760	0.760	0.760	0.760	0.760	0
2025-11-04	0.760	0.760	0.760	0.760	0.760	0

← NewerPage 4 of 21 · 1,247 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.