UK markets close in 7 hours 38 minutes

Brigadier Gold Limited (BGADF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0037+0.0001 (+2.78%)
At close: 03:13PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.01000.01000.00370.00370.00375,830
28 Feb 20240.00360.00360.00360.00360.0036-
27 Feb 20240.00360.00360.00360.00360.0036-
26 Feb 20240.00360.00360.00360.00360.00361,000
23 Feb 20240.01610.01610.01610.01610.0161-
22 Feb 20240.02180.02390.01610.01610.01615,200
21 Feb 20240.00360.00360.00360.00360.0036-
20 Feb 20240.00400.00400.00360.00360.003612,600
16 Feb 20240.00400.00400.00400.00400.0040-
15 Feb 20240.00370.00400.00370.00400.00404,000
14 Feb 20240.00670.00670.00670.00670.0067-
13 Feb 20240.00670.00670.00670.00670.0067-
12 Feb 20240.00730.00730.00670.00670.006724,772
09 Feb 20240.00740.00740.00740.00740.00748,000
08 Feb 20240.00360.00720.00360.00720.007238,006
07 Feb 20240.00360.00360.00360.00360.00364,000
06 Feb 20240.01000.01000.01000.01000.01001,000
05 Feb 20240.00360.00360.00360.00360.0036-
02 Feb 20240.00360.00360.00360.00360.00365,000
01 Feb 20240.00360.00360.00360.00360.0036-
31 Jan 20240.00360.00360.00360.00360.0036-
30 Jan 20240.00360.00360.00360.00360.0036-
29 Jan 20240.00360.00360.00360.00360.0036249,475
26 Jan 20240.00380.00380.00380.00380.00381,500
25 Jan 20240.00360.00360.00360.00360.0036-
24 Jan 20240.00360.00360.00360.00360.0036300
23 Jan 20240.00110.00110.00110.00110.00112,850
22 Jan 20240.00400.00400.00400.00400.004070,000
19 Jan 20240.00790.00790.00790.00790.007950,000
18 Jan 20240.00800.00800.00800.00800.008010,000
17 Jan 20240.00800.00800.00800.00800.008026,800
16 Jan 20240.00800.01190.00800.01190.011942,500
12 Jan 20240.00320.00320.00320.00320.0032-
11 Jan 20240.00320.00320.00320.00320.0032-
10 Jan 20240.00320.00320.00320.00320.0032-
09 Jan 20240.00320.00320.00320.00320.0032-
08 Jan 20240.00320.00320.00320.00320.0032900
05 Jan 20240.00800.00800.00780.00780.007886,680
04 Jan 20240.00600.00800.00300.00800.008028,420
03 Jan 20240.00800.00800.00800.00800.0080-
02 Jan 20240.00800.00800.00800.00800.0080-
29 Dec 20230.00800.00800.00800.00800.008059,800
28 Dec 20230.01140.01140.00680.00680.006836,834
27 Dec 20230.00310.00310.00310.00310.00311,000
26 Dec 20230.00700.01000.00310.00310.0031101,665
22 Dec 20230.00700.00700.00700.00700.0070666
21 Dec 20230.00680.00680.00680.00680.0068-
20 Dec 20230.00680.00680.00680.00680.0068252,500
19 Dec 20230.00240.00240.00240.00240.0024-
18 Dec 20230.00240.00240.00240.00240.0024-
15 Dec 20230.00240.00240.00240.00240.0024-
14 Dec 20230.00240.00240.00240.00240.0024-
13 Dec 20230.00240.00240.00240.00240.00241,000
12 Dec 20230.00700.00700.00700.00700.0070-
11 Dec 20230.00730.00730.00700.00700.007010,050
08 Dec 20230.00700.00700.00700.00700.007012,500
07 Dec 20230.00700.00700.00700.00700.0070-
06 Dec 20230.00700.00700.00700.00700.0070-
05 Dec 20230.00700.00700.00700.00700.0070-
04 Dec 20230.00700.00700.00700.00700.00701,500
01 Dec 20230.00710.00710.00710.00710.0071-
30 Nov 20230.00710.00710.00710.00710.0071-
29 Nov 20230.00710.00710.00710.00710.0071-
28 Nov 20230.00710.00710.00710.00710.0071-
27 Nov 20230.00700.00710.00700.00710.00715,554
24 Nov 20230.00920.00920.00700.00700.00707,140
22 Nov 20230.00710.00710.00710.00710.007110,000
21 Nov 20230.00390.00390.00390.00390.0039-
20 Nov 20230.00390.00390.00390.00390.0039-
17 Nov 20230.00390.00390.00390.00390.0039-
16 Nov 20230.00390.00390.00390.00390.0039-
15 Nov 20230.00390.00390.00390.00390.00391,000
14 Nov 20230.00370.00370.00370.00370.0037-
13 Nov 20230.00800.00800.00370.00370.003710,779
10 Nov 20230.01000.01000.01000.01000.0100-
09 Nov 20230.01000.01000.01000.01000.0100-
08 Nov 20230.01000.01000.01000.01000.0100153,394
07 Nov 20230.01000.01000.01000.01000.0100-
06 Nov 20230.01000.01000.01000.01000.0100-
03 Nov 20230.01000.01000.01000.01000.0100-
02 Nov 20230.01000.01000.01000.01000.01009,000
01 Nov 20230.01010.01010.01010.01010.010131,356
31 Oct 20230.01010.01480.01010.01480.01487,000
30 Oct 20230.01010.01100.01000.01000.010023,001
27 Oct 20230.01520.01520.01520.01520.0152-
26 Oct 20230.01520.01520.01520.01520.0152350
25 Oct 20230.01300.01300.01300.01300.0130-
24 Oct 20230.01300.01300.01300.01300.0130-
23 Oct 20230.01280.01300.01250.01300.01307,000
20 Oct 20230.01250.01500.01250.01500.015012,000
19 Oct 20230.01500.01500.01500.01500.0150-
18 Oct 20230.01280.01500.01280.01500.015029,621
17 Oct 20230.00110.00110.00110.00110.00115,000
16 Oct 20230.02400.02400.02400.02400.0240-
13 Oct 20230.02400.02400.02400.02400.0240-
12 Oct 20230.01870.02400.01870.02400.02403,201
11 Oct 20230.01900.01900.01900.01900.0190-
10 Oct 20230.01900.01900.01900.01900.0190-
09 Oct 20230.01250.01900.01250.01900.01906,800
06 Oct 20230.01460.01460.01250.01250.012516,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...