UK markets close in 1 hour 50 minutes

Brigadier Gold Limited (BGADF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0300+0.0028 (+10.29%)
As of 10:16AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20220.03200.03200.03000.03000.030080,000
13 Jan 20220.02720.02720.02720.02720.02721,000
12 Jan 20220.03740.03740.03740.03740.0374-
11 Jan 20220.03740.03740.03740.03740.0374-
10 Jan 20220.03740.03740.03740.03740.0374-
07 Jan 20220.03740.03740.03740.03740.0374-
06 Jan 20220.03330.03740.02780.03740.0374147,320
05 Jan 20220.04050.04050.03600.04030.040399,000
04 Jan 20220.05000.05000.03810.03810.038112,820
03 Jan 20220.03900.03900.03900.03900.039020,000
31 Dec 20210.03000.03000.03000.03000.0300-
30 Dec 20210.03000.03000.03000.03000.030050,010
29 Dec 20210.03090.03330.03000.03000.0300133,000
28 Dec 20210.02610.02710.02610.02710.02716,988
27 Dec 20210.02610.02610.02610.02610.02616,250
23 Dec 20210.02940.03750.02940.02940.0294130,625
22 Dec 20210.03000.03000.03000.03000.0300-
21 Dec 20210.03300.03300.03000.03000.0300100,000
20 Dec 20210.03300.03600.03300.03600.036067,296
17 Dec 20210.03700.03700.03700.03700.03703,000
16 Dec 20210.03700.03700.03700.03700.037025,000
15 Dec 20210.03000.03680.02920.02980.0298130,000
14 Dec 20210.03650.03650.03100.03100.031039,000
13 Dec 20210.03900.03900.03900.03900.039015,000
10 Dec 20210.03730.03730.03730.03730.03739,000
09 Dec 20210.03100.03100.03050.03050.03051,000
08 Dec 20210.02980.02980.02980.02980.0298-
07 Dec 20210.02780.02980.02610.02980.029814,966
06 Dec 20210.02940.02940.02940.02940.0294-
03 Dec 20210.03600.03710.02940.02940.029456,850
02 Dec 20210.03330.03330.03330.03330.0333-
01 Dec 20210.03500.03500.03330.03330.033333,099
30 Nov 20210.03340.03340.03340.03340.0334-
29 Nov 20210.03330.03340.03330.03340.03345,856
26 Nov 20210.03330.03330.03330.03330.0333500
24 Nov 20210.04000.04000.04000.04000.0400-
23 Nov 20210.03850.04000.03780.04000.040010,000
22 Nov 20210.04000.04000.04000.04000.040028,625
19 Nov 20210.04000.04000.04000.04000.0400-
18 Nov 20210.04490.04490.04000.04000.0400112,500
17 Nov 20210.04500.04500.04000.04490.044970,000
16 Nov 20210.04000.04000.04000.04000.040012,000
15 Nov 20210.04200.04200.04200.04200.04203,000
12 Nov 20210.05000.05000.04580.04580.045810,100
11 Nov 20210.04460.04460.04460.04460.04463,000
10 Nov 20210.04240.04240.04000.04000.040010,300
09 Nov 20210.04210.04210.04210.04210.0421-
08 Nov 20210.04210.04220.04210.04210.042184,000
05 Nov 20210.03510.04230.03510.04000.040055,560
04 Nov 20210.03900.03900.03900.03900.03901,000
03 Nov 20210.03830.03830.03830.03830.038331,578
02 Nov 20210.04500.04500.04100.04100.041030,000
01 Nov 20210.03690.03690.03560.03600.036027,420
29 Oct 20210.04000.04540.03560.04540.045435,101
28 Oct 20210.04010.04550.03970.04540.045476,922
27 Oct 20210.04550.04550.04550.04550.045545,000
26 Oct 20210.05000.05000.03970.04410.0441139,719
25 Oct 20210.05000.05000.04950.04950.04954,000
22 Oct 20210.05800.05800.04770.04770.047712,000
21 Oct 20210.04500.05770.04500.05760.0576377,000
20 Oct 20210.04370.04370.04370.04370.0437140
19 Oct 20210.04360.04500.04360.04500.04509,985
18 Oct 20210.03940.03940.03940.03940.0394-
15 Oct 20210.03940.03940.03940.03940.0394-
14 Oct 20210.03940.03940.03940.03940.0394-
13 Oct 20210.04460.04510.03940.03940.039463,300
12 Oct 20210.04000.04510.04000.04510.045129,080
11 Oct 20210.03800.03800.03800.03800.0380-
08 Oct 20210.03800.03800.03800.03800.0380-
07 Oct 20210.03510.03800.03510.03800.03809,385
06 Oct 20210.03500.03500.03500.03500.0350-
05 Oct 20210.02910.04000.02910.03500.035048,300
04 Oct 20210.04040.04070.03500.03500.0350175,975
01 Oct 20210.04000.04000.04000.04000.040030,000
30 Sept 20210.04000.04000.04000.04000.0400-
29 Sept 20210.04000.04000.04000.04000.04008,500
28 Sept 20210.03880.03880.03880.03880.0388-
27 Sept 20210.04440.04440.03880.03880.03882,500
24 Sept 20210.04420.04440.04420.04440.044420,000
23 Sept 20210.03500.03800.03500.03800.03803,700
22 Sept 20210.04240.04240.04240.04240.0424-
21 Sept 20210.04240.04240.04240.04240.0424-
20 Sept 20210.04240.04240.04240.04240.0424-
17 Sept 20210.04240.04240.04240.04240.04246,400
16 Sept 20210.04640.04640.04640.04640.0464-
15 Sept 20210.05100.05200.04640.04640.046442,597
14 Sept 20210.05240.05240.05240.05240.0524-
13 Sept 20210.04790.05240.04790.05240.052451,010
10 Sept 20210.04860.05610.04860.05080.050811,137
09 Sept 20210.05500.05500.05500.05500.0550-
08 Sept 20210.05500.05500.05500.05500.055042,000
07 Sept 20210.02610.02610.02610.02610.02613,510
03 Sept 20210.05450.05450.05090.05450.054510,850
02 Sept 20210.05610.05610.05610.05610.0561-
01 Sept 20210.05610.05610.05610.05610.05612,500
31 Aug 20210.04800.05660.04800.05090.05093,775
30 Aug 20210.05050.05050.05050.05050.05056,000
27 Aug 20210.02610.05700.02610.05700.057016,886
26 Aug 20210.05190.05190.05190.05190.0519568
25 Aug 20210.05650.05650.05650.05650.0565-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...