Billy Goat Brands Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.035 | 4,785,463 |
| 2022-09-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.035 | 351,640 |
| 2022-09-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.035 | 2,687,537 |
| 2022-09-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 2,938,455 |
| 2022-09-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.035 | 269,411 |
| 2022-09-12 | 0.001 | 0.001 | 0.000 | 0.000 | 0.040 | 2,132,350 |
| 2022-09-09 | 0.001 | 0.001 | 0.001 | 0.001 | 0.050 | 3,203,022 |
| 2022-09-08 | 0.001 | 0.001 | 0.001 | 0.001 | 0.065 | 2,938,323 |
| 2022-09-07 | 0.001 | 0.001 | 0.001 | 0.001 | 0.060 | 1,187,050 |
| 2022-09-06 | 0.001 | 0.001 | 0.001 | 0.001 | 0.050 | 3,439,675 |
| 2022-09-02 | 0.001 | 0.001 | 0.000 | 0.001 | 0.045 | 617,500 |
| 2022-09-01 | 0.000 | 0.001 | 0.000 | 0.000 | 0.040 | 119,227 |
| 2022-08-31 | 0.001 | 0.001 | 0.000 | 0.001 | 0.050 | 497,252 |
| 2022-08-30 | 0.001 | 0.001 | 0.000 | 0.001 | 0.045 | 42,000 |
| 2022-08-29 | 0.001 | 0.001 | 0.000 | 0.001 | 0.050 | 62,000 |
| 2022-08-26 | 0.001 | 0.001 | 0.001 | 0.001 | 0.050 | 2,000 |
| 2022-08-25 | 0.001 | 0.001 | 0.001 | 0.001 | 0.050 | 1,501,000 |
| 2022-08-24 | 0.001 | 0.001 | 0.000 | 0.001 | 0.050 | 7,401 |
| 2022-08-23 | 0.001 | 0.001 | 0.001 | 0.001 | 0.055 | 1,010 |
| 2022-08-22 | 0.001 | 0.001 | 0.001 | 0.001 | 0.055 | 136,000 |
| 2022-08-19 | 0.001 | 0.001 | 0.000 | 0.001 | 0.055 | 988,123 |
| 2022-08-18 | 0.000 | 0.001 | 0.000 | 0.000 | 0.040 | 15,565 |
| 2022-08-17 | 0.000 | 0.001 | 0.000 | 0.001 | 0.045 | 50,000 |
| 2022-08-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.035 | 101,001 |
| 2022-08-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.035 | 1,760,600 |
| 2022-08-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.033 | 250,500 |
| 2022-08-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 106,000 |
| 2022-08-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 57,020 |
| 2022-08-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 53,000 |
| 2022-08-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.035 | 98,000 |
| 2022-08-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 27,000 |
| 2022-08-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 10,732 |
| 2022-08-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.035 | 167,061 |
| 2022-08-02 | 0.000 | 0.001 | 0.000 | 0.001 | 0.045 | 15,541 |
| 2022-07-29 | 0.001 | 0.001 | 0.000 | 0.000 | 0.040 | 3,145 |
| 2022-07-28 | 0.000 | 0.001 | 0.000 | 0.001 | 0.045 | 144,000 |
| 2022-07-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 452,500 |
| 2022-07-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 268,500 |
| 2022-07-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 14,613 |
| 2022-07-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 22 |
| 2022-07-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 29,000 |
| 2022-07-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 134,000 |
| 2022-07-19 | 0.000 | 0.001 | 0.000 | 0.001 | 0.045 | 33,000 |
| 2022-07-18 | 0.001 | 0.001 | 0.000 | 0.001 | 0.045 | 153,000 |
| 2022-07-15 | 0.001 | 0.001 | 0.000 | 0.001 | 0.045 | 85,000 |
| 2022-07-14 | 0.000 | 0.001 | 0.000 | 0.001 | 0.045 | 207,000 |
| 2022-07-13 | 0.001 | 0.001 | 0.001 | 0.001 | 0.045 | 42,000 |
| 2022-07-12 | 0.000 | 0.001 | 0.000 | 0.001 | 0.045 | 322,550 |
| 2022-07-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 61,750 |
| 2022-07-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 22,500 |
| 2022-07-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 23,700 |
| 2022-07-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.035 | 182,850 |
| 2022-07-05 | 0.000 | 0.001 | 0.000 | 0.000 | 0.035 | 190,750 |
| 2022-07-04 | 0.001 | 0.001 | 0.000 | 0.001 | 0.045 | 95,009 |
| 2022-06-30 | 0.000 | 0.001 | 0.000 | 0.001 | 0.045 | 1,654,013 |
| 2022-06-29 | 0.001 | 0.001 | 0.001 | 0.001 | 0.050 | 22,765 |
| 2022-06-28 | 0.001 | 0.001 | 0.000 | 0.001 | 0.045 | 436,000 |
| 2022-06-27 | 0.001 | 0.001 | 0.001 | 0.001 | 0.050 | 7,520 |
| 2022-06-24 | 0.001 | 0.001 | 0.000 | 0.001 | 0.050 | 1,118,350 |
| 2022-06-23 | 0.000 | 0.001 | 0.000 | 0.001 | 0.055 | 1,105,385 |
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.