Billy Goat Brands Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.750	0.760	0.750	0.760	0.760	25,080
2025-10-31	0.700	0.760	0.700	0.750	0.750	236,332
2025-10-30	0.730	0.730	0.690	0.700	0.700	240,119
2025-10-29	0.750	0.750	0.720	0.730	0.730	151,002
2025-10-28	0.750	0.770	0.740	0.750	0.750	240,926
2025-10-27	0.740	0.750	0.720	0.750	0.750	167,100
2025-10-24	0.670	0.750	0.650	0.750	0.750	259,517
2025-10-23	0.650	0.670	0.630	0.660	0.660	234,100
2025-10-22	0.600	0.670	0.600	0.670	0.670	403,850
2025-10-21	0.560	0.610	0.560	0.600	0.600	339,200
2025-10-20	0.580	0.590	0.580	0.590	0.590	57,120
2025-10-17	0.590	0.590	0.550	0.580	0.580	102,460
2025-10-16	0.620	0.620	0.550	0.550	0.550	91,000
2025-10-15	0.580	0.620	0.570	0.620	0.620	219,530
2025-10-14	0.580	0.580	0.530	0.580	0.580	149,400
2025-10-10	0.510	0.570	0.500	0.570	0.570	300,370
2025-10-09	0.510	0.510	0.470	0.510	0.510	208,800
2025-10-08	0.470	0.520	0.470	0.500	0.500	184,000
2025-10-07	0.490	0.495	0.450	0.480	0.480	247,500
2025-10-06	0.530	0.530	0.485	0.495	0.495	130,910
2025-10-03	0.530	0.550	0.500	0.520	0.520	135,100
2025-10-02	0.550	0.550	0.490	0.540	0.540	460,437
2025-10-01	0.475	0.540	0.475	0.530	0.530	313,568
2025-09-30	0.480	0.480	0.450	0.475	0.475	107,500
2025-09-29	0.490	0.490	0.465	0.465	0.465	111,000
2025-09-26	0.475	0.475	0.475	0.475	0.475	12,300
2025-09-25	0.410	0.480	0.385	0.475	0.475	396,625
2025-09-24	0.390	0.435	0.390	0.415	0.415	59,500
2025-09-23	0.470	0.470	0.365	0.430	0.430	144,263
2025-09-22	0.450	0.470	0.435	0.470	0.470	33,704
2025-09-19	0.470	0.470	0.450	0.455	0.455	81,500
2025-09-18	0.465	0.480	0.460	0.470	0.470	44,000
2025-09-17	0.495	0.495	0.470	0.480	0.480	23,752
2025-09-16	0.480	0.480	0.470	0.475	0.475	11,000
2025-09-15	0.495	0.500	0.470	0.480	0.480	120,000
2025-09-12	0.485	0.485	0.470	0.470	0.470	34,889
2025-09-11	0.495	0.495	0.485	0.490	0.490	6,600
2025-09-10	0.470	0.520	0.470	0.490	0.490	284,500
2025-09-09	0.465	0.480	0.460	0.480	0.480	44,015
2025-09-08	0.450	0.460	0.450	0.460	0.460	41,120
2025-09-05	0.480	0.480	0.450	0.450	0.450	48,000
2025-09-04	0.475	0.480	0.460	0.460	0.460	26,400
2025-09-03	0.480	0.480	0.470	0.475	0.475	70,500
2025-09-02	0.500	0.500	0.480	0.500	0.500	44,050
2025-08-29	0.510	0.520	0.490	0.490	0.490	82,610
2025-08-28	0.560	0.580	0.480	0.490	0.490	276,443
2025-08-27	0.510	0.580	0.510	0.550	0.550	363,723
2025-08-26	0.465	0.530	0.440	0.500	0.500	479,381
2025-08-25	0.335	0.510	0.335	0.480	0.480	796,475
2025-08-22	0.300	0.335	0.280	0.280	0.280	266,300
2025-08-21	0.275	0.350	0.275	0.300	0.300	551,759
2025-08-20	0.270	0.270	0.260	0.270	0.270	41,800
2025-08-19	0.270	0.275	0.270	0.275	0.275	8,500
2025-08-18	0.270	0.270	0.270	0.270	0.270	16,000
2025-08-15	0.270	0.275	0.260	0.270	0.270	67,202
2025-08-14	0.255	0.270	0.255	0.260	0.260	75,700
2025-08-13	0.265	0.280	0.245	0.265	0.265	390,970
2025-08-12	0.240	0.250	0.240	0.250	0.250	77,500
2025-08-11	0.250	0.250	0.235	0.240	0.240	238,270
2025-08-08	0.260	0.260	0.250	0.250	0.250	17,755

← NewerPage 5 of 21 · 1,249 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.