Beauce Gold Fields Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.040	0.040	0.040	0.040	0.040	0
2023-12-05	0.040	0.040	0.040	0.040	0.040	180,000
2023-12-04	0.035	0.035	0.035	0.035	0.035	8,550
2023-12-01	0.035	0.035	0.035	0.035	0.035	22,235
2023-11-30	0.035	0.035	0.035	0.035	0.035	0
2023-11-29	0.035	0.035	0.035	0.035	0.035	17,000
2023-11-28	0.030	0.035	0.030	0.030	0.030	29,241
2023-11-27	0.035	0.035	0.035	0.035	0.035	40,674
2023-11-24	0.040	0.040	0.040	0.040	0.040	6,084
2023-11-23	0.035	0.035	0.035	0.035	0.035	155,000
2023-11-22	0.040	0.050	0.035	0.035	0.035	301,000
2023-11-21	0.035	0.035	0.035	0.035	0.035	40,000
2023-11-20	0.035	0.040	0.035	0.035	0.035	184,400
2023-11-17	0.035	0.035	0.035	0.035	0.035	127,000
2023-11-16	0.040	0.040	0.030	0.035	0.035	472,250
2023-11-15	0.035	0.035	0.035	0.035	0.035	50,000
2023-11-14	0.040	0.040	0.040	0.040	0.040	2,000
2023-11-13	0.035	0.035	0.035	0.035	0.035	100,000
2023-11-10	0.035	0.035	0.035	0.035	0.035	0
2023-11-09	0.035	0.035	0.035	0.035	0.035	0
2023-11-08	0.035	0.035	0.035	0.035	0.035	5,000
2023-11-07	0.040	0.040	0.040	0.040	0.040	5,500
2023-11-06	0.040	0.040	0.035	0.035	0.035	41,334
2023-11-03	0.040	0.040	0.035	0.040	0.040	55,000
2023-11-02	0.040	0.040	0.040	0.040	0.040	29,100
2023-11-01	0.045	0.045	0.040	0.040	0.040	93,520
2023-10-31	0.040	0.040	0.040	0.040	0.040	66,525
2023-10-30	0.040	0.040	0.040	0.040	0.040	52,540
2023-10-27	0.040	0.040	0.040	0.040	0.040	41,209
2023-10-26	0.040	0.045	0.040	0.045	0.045	111,000
2023-10-25	0.045	0.045	0.045	0.045	0.045	5,000
2023-10-24	0.045	0.045	0.045	0.045	0.045	42,709
2023-10-23	0.040	0.045	0.040	0.045	0.045	38,000
2023-10-20	0.040	0.040	0.040	0.040	0.040	10,000
2023-10-19	0.040	0.040	0.040	0.040	0.040	2,500
2023-10-18	0.040	0.040	0.040	0.040	0.040	16,000
2023-10-17	0.040	0.040	0.040	0.040	0.040	0
2023-10-16	0.035	0.040	0.035	0.040	0.040	23,950
2023-10-13	0.040	0.040	0.040	0.040	0.040	69,000
2023-10-12	0.040	0.040	0.040	0.040	0.040	1,000
2023-10-11	0.040	0.040	0.040	0.040	0.040	0
2023-10-10	0.040	0.040	0.040	0.040	0.040	127,400
2023-10-06	0.035	0.035	0.035	0.035	0.035	0
2023-10-05	0.040	0.040	0.035	0.035	0.035	11,000
2023-10-04	0.040	0.040	0.035	0.035	0.035	174,000
2023-10-03	0.035	0.035	0.035	0.035	0.035	1,000
2023-10-02	0.040	0.040	0.040	0.040	0.040	0
2023-09-29	0.040	0.040	0.035	0.040	0.040	190,000
2023-09-28	0.040	0.040	0.040	0.040	0.040	100,000
2023-09-27	0.040	0.040	0.040	0.040	0.040	135,800
2023-09-26	0.040	0.040	0.040	0.040	0.040	201,000
2023-09-25	0.045	0.045	0.045	0.045	0.045	14,413
2023-09-22	0.035	0.035	0.035	0.035	0.035	7,000
2023-09-21	0.040	0.040	0.040	0.040	0.040	0
2023-09-20	0.040	0.040	0.040	0.040	0.040	5,000
2023-09-19	0.040	0.040	0.040	0.040	0.040	2,000
2023-09-18	0.045	0.045	0.035	0.040	0.040	280,384
2023-09-15	0.050	0.050	0.050	0.050	0.050	13,000
2023-09-14	0.050	0.050	0.050	0.050	0.050	0
2023-09-13	0.045	0.050	0.045	0.050	0.050	100,000

← NewerPage 13 of 20 · 1,193 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.