Bellevue Gold Limited (BELGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 08 May 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 07 May 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 2,470 |
| 06 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 03 May 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 5,500 |
| 02 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 318 |
| 01 May 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 30 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 29 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 44,537 |
| 26 Apr 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 14,200 |
| 25 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,500 |
| 24 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 500 |
| 23 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,700 |
| 22 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 10,000 |
| 19 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 4,000 |
| 18 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 17 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 16 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 507 |
| 15 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 12 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 11 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 10 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 09 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 08 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 2,245 |
| 05 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 376 |
| 04 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 03 Apr 2024 | 1.2800 | 1.3890 | 1.2800 | 1.2800 | 1.2800 | 4,750 |
| 02 Apr 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
| 01 Apr 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1,060 |
| 28 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 300 |
| 27 Mar 2024 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | - |
| 26 Mar 2024 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | - |
| 25 Mar 2024 | 1.1898 | 1.1898 | 1.0698 | 1.0698 | 1.0698 | 2,500 |
| 22 Mar 2024 | 0.8800 | 1.0820 | 0.8800 | 1.0820 | 1.0820 | 1,600 |
| 21 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 3,700 |
| 20 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 19 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 18 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,700 |
| 15 Mar 2024 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | - |
| 14 Mar 2024 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | - |
| 13 Mar 2024 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | - |
| 12 Mar 2024 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | - |
| 11 Mar 2024 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | 700 |
| 08 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,500 |
| 07 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 06 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 05 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 04 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 01 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 29 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 28 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 27 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 25,000 |
| 26 Feb 2024 | 0.9163 | 0.9163 | 0.9163 | 0.9163 | 0.9163 | - |
| 23 Feb 2024 | 0.9163 | 0.9163 | 0.9163 | 0.9163 | 0.9163 | - |
| 22 Feb 2024 | 0.9163 | 0.9163 | 0.9163 | 0.9163 | 0.9163 | 21,000 |
| 21 Feb 2024 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | - |
| 20 Feb 2024 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | - |
| 16 Feb 2024 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | - |
| 15 Feb 2024 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | - |
| 14 Feb 2024 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | - |
| 13 Feb 2024 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | - |
| 12 Feb 2024 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | - |
| 09 Feb 2024 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 2,500 |
| 08 Feb 2024 | 0.8574 | 0.8574 | 0.8176 | 0.8176 | 0.8176 | 2,500 |
| 07 Feb 2024 | 0.8451 | 0.8486 | 0.8351 | 0.8454 | 0.8454 | 8,500 |
| 06 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 05 Feb 2024 | 0.8555 | 0.8555 | 0.8150 | 0.8150 | 0.8150 | 5,750 |
| 02 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 01 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 250 |
| 31 Jan 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 30 Jan 2024 | 0.8648 | 0.8675 | 0.8550 | 0.8550 | 0.8550 | 9,000 |
| 29 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 26 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 25 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 13,050 |
| 24 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 23 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 22 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 19 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 18 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 17 Jan 2024 | 0.9500 | 0.9742 | 0.9500 | 0.9500 | 0.9500 | 40,500 |
| 16 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 12 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,000 |
| 11 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 10 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 09 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 08 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,625 |
| 05 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 04 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 10,100 |
| 03 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 02 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 29 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 19,800 |
| 28 Dec 2023 | 1.3400 | 1.3400 | 1.1500 | 1.1500 | 1.1500 | 4,800 |
| 27 Dec 2023 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 26 Dec 2023 | 1.2700 | 1.2750 | 1.2700 | 1.2750 | 1.2750 | 1,400 |
| 22 Dec 2023 | 1.1800 | 1.3700 | 1.1800 | 1.2600 | 1.2600 | 6,250 |
| 21 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 20 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,025 |
| 19 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 18 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 400 |
| 15 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 50,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.