UK markets close in 2 hours 32 minutes

Brigadier Gold Limited (BGADF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0508-0.0090 (-15.05%)
As of 09:38AM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.05080.05080.05080.05080.0508200
23 Mar 20230.05980.05980.05980.05980.05981,333
22 Mar 20230.05100.05960.05100.05960.059637,785
21 Mar 20230.05000.05100.05000.05100.051033,000
20 Mar 20230.05000.05000.05000.05000.050022,900
17 Mar 20230.05900.05900.05900.05900.0590-
16 Mar 20230.05900.05900.05900.05900.0590-
15 Mar 20230.05900.05900.05900.05900.0590-
14 Mar 20230.05900.05900.05900.05900.059015,000
13 Mar 20230.05900.06000.05900.06000.060032,200
10 Mar 20230.05000.05000.05000.05000.0500-
09 Mar 20230.05000.05000.05000.05000.050019,000
08 Mar 20230.05000.05000.05000.05000.0500-
07 Mar 20230.05000.05000.05000.05000.0500-
06 Mar 20230.05000.05000.05000.05000.05007,500
03 Mar 20230.05000.05900.04750.04750.0475325,279
02 Mar 20230.05790.05790.05790.05790.057910,000
01 Mar 20230.06000.06000.06000.06000.0600-
28 Feb 20230.06000.06000.06000.06000.0600-
27 Feb 20230.06000.06000.06000.06000.0600-
24 Feb 20230.06000.06000.06000.06000.0600-
23 Feb 20230.06000.06000.06000.06000.0600-
22 Feb 20230.06000.06000.06000.06000.0600124,500
21 Feb 20230.05000.05000.05000.05000.050080,000
17 Feb 20230.03500.03500.03500.03500.0350-
16 Feb 20230.03500.03500.03500.03500.03505,000
15 Feb 20230.06000.06000.06000.06000.0600-
14 Feb 20230.06000.06000.06000.06000.0600-
13 Feb 20230.06000.06000.06000.06000.0600-
10 Feb 20230.06000.06000.06000.06000.060015,000
09 Feb 20230.06000.06000.06000.06000.0600-
08 Feb 20230.06000.06000.06000.06000.060040,000
07 Feb 20230.06360.06360.06360.06360.0636-
06 Feb 20230.06360.06360.06360.06360.0636-
03 Feb 20230.06360.06360.06360.06360.06369,307
02 Feb 20230.07200.07200.06500.06500.065073,000
01 Feb 20230.07160.07160.07160.07160.0716-
31 Jan 20230.05200.07160.05200.07160.071657,000
30 Jan 20230.05500.05500.05500.05500.0550-
27 Jan 20230.05500.05500.05500.05500.055015,000
26 Jan 20230.04700.05000.04700.05000.0500159,000
25 Jan 20230.03400.03500.03400.03500.0350251,329
24 Jan 20230.03000.03000.03000.03000.0300-
23 Jan 20230.03000.03000.03000.03000.0300228,500
20 Jan 20230.02590.02590.02590.02590.0259-
19 Jan 20230.02590.02590.02590.02590.0259-
18 Jan 20230.02590.02590.02590.02590.0259-
17 Jan 20230.02590.02590.02590.02590.02592,500
13 Jan 20230.03000.03000.03000.03000.0300-
12 Jan 20230.03000.03000.03000.03000.030017,500
11 Jan 20230.02530.02530.02530.02530.02534,760
10 Jan 20230.02000.02000.02000.02000.0200-
09 Jan 20230.02000.02000.02000.02000.0200-
06 Jan 20230.02000.02000.02000.02000.020027,000
05 Jan 20230.02600.02600.02600.02600.02605,000
04 Jan 20230.02670.02850.02600.02600.026090,000
03 Jan 20230.00750.00750.00750.00750.00755,300
30 Dec 20220.02500.02500.02500.02500.0250-
29 Dec 20220.02500.02500.02500.02500.0250-
28 Dec 20220.01750.02500.01750.02500.02504,100
27 Dec 20220.00750.00750.00750.00750.0075200
23 Dec 20220.02850.02850.02850.02850.0285-
22 Dec 20220.02850.02850.02850.02850.0285-
21 Dec 20220.02850.02850.02850.02850.0285-
20 Dec 20220.02600.02850.02600.02850.028538,000
19 Dec 20220.02890.02890.02660.02660.026611,155
16 Dec 20220.01150.01150.01150.01150.0115-
15 Dec 20220.01150.01150.01150.01150.0115-
14 Dec 20220.01150.01150.01150.01150.011519,875
13 Dec 20220.01200.01200.01170.01170.0117250,000
12 Dec 20220.01200.01200.01200.01200.0120-
09 Dec 20220.00610.01200.00590.01200.0120320,000
08 Dec 20220.00810.00810.00810.00810.0081-
07 Dec 20220.00810.00810.00810.00810.0081-
06 Dec 20220.00810.00810.00810.00810.0081-
05 Dec 20220.00810.00810.00810.00810.0081-
02 Dec 20220.00810.00810.00810.00810.0081-
01 Dec 20220.00810.00810.00810.00810.0081-
30 Nov 20220.00810.00810.00810.00810.0081-
29 Nov 20220.00810.00810.00810.00810.008125,000
28 Nov 20220.00800.00800.00800.00800.008030,000
25 Nov 20220.00800.00800.00800.00800.0080-
23 Nov 20220.00800.00800.00800.00800.0080-
22 Nov 20220.00800.00800.00800.00800.0080-
21 Nov 20220.00800.00800.00800.00800.0080-
18 Nov 20220.00800.00800.00800.00800.0080-
17 Nov 20220.00800.00800.00800.00800.0080-
16 Nov 20220.00800.00800.00800.00800.008015,600
15 Nov 20220.01000.01000.01000.01000.010022,159
14 Nov 20220.00590.00590.00590.00590.0059245,200
11 Nov 20220.00890.00890.00890.00890.0089-
10 Nov 20220.00890.00890.00890.00890.0089-
09 Nov 20220.00890.00890.00890.00890.0089-
08 Nov 20220.00890.00890.00890.00890.00891,000
07 Nov 20220.00750.00750.00750.00750.0075-
04 Nov 20220.00750.00750.00750.00750.0075-
03 Nov 20220.00750.00750.00750.00750.0075-
02 Nov 20220.00750.00750.00750.00750.007516,800
01 Nov 20220.01100.01100.01100.01100.0110-
31 Oct 20220.01100.01100.01100.01100.011016,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...