Toronto - Delayed Quote
CAD
Blossom Gold Inc. (BGAU.TO)
1.0300
0.0000
(0.00%)
At close: November 3 at 3:21:10 PM EST
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 125,200 |
|
Nov 2, 2026
|
1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 88,800 |
|
Oct 30, 2026
|
1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 69,800 |
|
Oct 29, 2026
|
1.0500 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 120,300 |
|
Oct 28, 2026
|
0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 6,500 |
|
Oct 27, 2026
|
0.9600 | 0.9600 | 0.8500 | 0.9000 | 0.9000 | 37,500 |
|
Oct 26, 2026
|
1.0400 | 1.0400 | 0.9300 | 0.9500 | 0.9500 | 12,300 |
|
Oct 23, 2026
|
0.9300 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 18,500 |
|
Oct 22, 2026
|
0.9600 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 15,600 |
|
Oct 21, 2026
|
1.0000 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 181,900 |
|
Oct 20, 2026
|
1.0200 | 1.0300 | 0.9000 | 0.9500 | 0.9500 | 76,800 |
|
Oct 19, 2026
|
1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 78,000 |
|
Oct 16, 2026
|
1.1200 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 26,000 |
|
Oct 15, 2026
|
1.2200 | 1.2200 | 1.0700 | 1.1200 | 1.1200 | 1,500 |
|
Oct 14, 2026
|
1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 7,700 |
|
Oct 13, 2026
|
1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 900 |
|
Oct 9, 2026
|
1.3600 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 27,800 |
|
Oct 8, 2026
|
1.3200 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 66,200 |
|
Oct 7, 2026
|
1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 3,600 |
|
Oct 6, 2026
|
1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 3,800 |
|
Oct 5, 2026
|
1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 4,200 |
|
Oct 2, 2026
|
1.3900 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 2,200 |
|
Oct 1, 2026
|
1.3100 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 18,500 |
|
Sep 30, 2026
|
1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 31,500 |
|
Sep 29, 2026
|
1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 200 |
|
Sep 28, 2026
|
1.4800 | 1.4800 | 1.3400 | 1.4100 | 1.4100 | 25,300 |
|
Sep 25, 2026
|
1.4900 | 1.5200 | 1.4000 | 1.4900 | 1.4900 | 8,300 |
|
Sep 24, 2026
|
1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 28,800 |
|
Sep 23, 2026
|
1.3900 | 1.5000 | 1.3000 | 1.4100 | 1.4100 | 7,300 |
|
Sep 22, 2026
|
1.4100 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 11,600 |
|
Sep 21, 2026
|
1.5000 | 1.5800 | 1.3500 | 1.4100 | 1.4100 | 44,400 |
|
Sep 18, 2026
|
1.5600 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 14,400 |
|
Sep 17, 2026
|
1.3500 | 1.6400 | 1.3500 | 1.6000 | 1.6000 | 132,200 |
|
Sep 16, 2026
|
1.4000 | 1.4000 | 1.2900 | 1.3300 | 1.3300 | 14,800 |
|
Sep 15, 2026
|
1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 7,700 |
|
Sep 14, 2026
|
1.4200 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 67,500 |
|
Sep 11, 2026
|
1.4000 | 1.5600 | 1.3100 | 1.3700 | 1.3700 | 36,800 |
|
Sep 10, 2026
|
1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 18,500 |
|
Sep 9, 2026
|
1.5000 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 78,900 |
|
Sep 8, 2026
|
1.5700 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 59,500 |
|
Sep 4, 2026
|
1.7400 | 1.7400 | 1.5700 | 1.5900 | 1.5900 | 87,600 |
|
Sep 3, 2026
|
1.7600 | 1.7600 | 1.5800 | 1.6300 | 1.6300 | 12,100 |
|
Sep 2, 2026
|
1.7200 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 43,200 |
|
Sep 1, 2026
|
1.7300 | 1.8400 | 1.7300 | 1.7600 | 1.7600 | 1,300 |
|
Aug 31, 2026
|
1.6700 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 30,300 |
|
Aug 28, 2026
|
1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 70,200 |
|
Aug 27, 2026
|
1.8500 | 1.8700 | 1.7100 | 1.7300 | 1.7300 | 33,300 |
|
Aug 26, 2026
|
1.8500 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 7,900 |
|
Aug 25, 2026
|
1.8000 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 16,500 |
|
Aug 24, 2026
|
1.7300 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 15,300 |
|
Aug 21, 2026
|
1.6900 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 9,900 |
|
Aug 20, 2026
|
1.6500 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 74,200 |
|
Aug 19, 2026
|
1.7000 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 8,400 |
|
Aug 18, 2026
|
1.7400 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 38,500 |
|
Aug 17, 2026
|
1.7900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 4,700 |
|
Aug 14, 2026
|
1.8000 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 12,100 |
|
Aug 13, 2026
|
1.8500 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 21,500 |
|
Aug 12, 2026
|
1.8600 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 38,200 |
|
Aug 11, 2026
|
1.7700 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 9,300 |
|
Aug 10, 2026
|
1.8300 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 1,600 |
|
Aug 7, 2026
|
1.7500 | 1.8500 | 1.7100 | 1.8400 | 1.8400 | 198,400 |
|
Aug 6, 2026
|
1.7300 | 1.7300 | 1.6100 | 1.6700 | 1.6700 | 39,900 |
|
Aug 5, 2026
|
1.6600 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 2,200 |
|
Aug 4, 2026
|
1.8700 | 1.8700 | 1.6900 | 1.6900 | 1.6900 | 2,700 |
|
Jul 31, 2026
|
1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 7,200 |
|
Jul 30, 2026
|
1.6500 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 18,200 |
|
Jul 29, 2026
|
1.7500 | 1.7500 | 1.5600 | 1.6800 | 1.6800 | 79,100 |
|
Jul 28, 2026
|
1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 15,400 |
|
Jul 27, 2026
|
1.6900 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 14,900 |
|
Jul 24, 2026
|
1.6500 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 11,200 |
|
Jul 23, 2026
|
1.6900 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 46,000 |
|
Jul 22, 2026
|
1.7500 | 1.8000 | 1.6800 | 1.7400 | 1.7400 | 70,400 |
|
Jul 21, 2026
|
1.8800 | 1.8800 | 1.7100 | 1.7200 | 1.7200 | 11,500 |
|
Jul 20, 2026
|
1.8500 | 1.8500 | 1.7300 | 1.7300 | 1.7300 | 5,000 |
|
Jul 17, 2026
|
1.8000 | 1.8700 | 1.7700 | 1.8700 | 1.8700 | 52,900 |
|
Jul 16, 2026
|
1.8500 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 25,400 |
|
Jul 15, 2026
|
1.9500 | 1.9500 | 1.8200 | 1.8800 | 1.8800 | 11,200 |
|
Jul 14, 2026
|
1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 100 |
|
Jul 13, 2026
|
1.9300 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 3,700 |
|
Jul 10, 2026
|
1.9300 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 2,400 |
|
Jul 9, 2026
|
1.9200 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 22,900 |
|
Jul 8, 2026
|
1.9000 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 3,200 |
|
Jul 7, 2026
|
1.9500 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 5,400 |
|
Jul 6, 2026
|
2.1100 | 2.1100 | 1.9600 | 1.9900 | 1.9900 | 10,400 |
|
Jul 3, 2026
|
2.1000 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 3,600 |
|
Jul 2, 2026
|
1.9300 | 2.2000 | 1.9300 | 2.1000 | 2.1000 | 90,100 |
|
Jun 30, 2026
|
1.9200 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 15,200 |
|
Jun 29, 2026
|
1.9100 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 3,200 |
|
Jun 26, 2026
|
1.8500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 1,400 |
|
Jun 25, 2026
|
1.9600 | 1.9600 | 1.8500 | 1.8700 | 1.8700 | 35,100 |
|
Jun 24, 2026
|
1.9600 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 35,000 |
|
Jun 23, 2026
|
1.9900 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 31,200 |
|
Jun 22, 2026
|
2.0600 | 2.1000 | 1.9800 | 1.9800 | 1.9800 | 10,900 |
|
Jun 19, 2026
|
2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 5,700 |
|
Jun 18, 2026
|
2.0700 | 2.1100 | 2.0700 | 2.1100 | 2.1100 | 6,500 |
|
Jun 17, 2026
|
2.1500 | 2.1500 | 2.0600 | 2.0600 | 2.0600 | 73,500 |
|
Jun 16, 2026
|
2.1400 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 20,500 |
|
Jun 15, 2026
|
2.1500 | 2.2100 | 2.0700 | 2.0800 | 2.0800 | 9,000 |
|
Jun 12, 2026
|
1.9100 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 49,900 |
|
Jun 11, 2026
|
1.8900 | 1.8900 | 1.7700 | 1.8900 | 1.8900 | 13,200 |
|
Jun 10, 2026
|
1.9500 | 1.9500 | 1.7700 | 1.7700 | 1.7700 | 20,500 |
|
Jun 9, 2026
|
2.0600 | 2.1500 | 1.9000 | 1.9500 | 1.9500 | 49,300 |
|
Jun 8, 2026
|
2.1300 | 2.1500 | 2.0400 | 2.0500 | 2.0500 | 17,700 |
|
Jun 5, 2026
|
2.2300 | 2.2300 | 2.0100 | 2.1200 | 2.1200 | 39,800 |
|
Jun 4, 2026
|
2.4000 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 34,800 |
|
Jun 3, 2026
|
2.3500 | 2.3900 | 2.3000 | 2.3600 | 2.3600 | 29,200 |
|
Jun 2, 2026
|
2.3100 | 2.5000 | 2.3100 | 2.3900 | 2.3900 | 13,400 |
|
Jun 1, 2026
|
2.6000 | 2.6000 | 2.3200 | 2.4100 | 2.4100 | 23,400 |
|
May 29, 2026
|
2.3000 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 68,300 |
|
May 28, 2026
|
2.2300 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 175,400 |
|
May 27, 2026
|
2.2200 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 39,300 |
|
May 26, 2026
|
2.2200 | 2.2200 | 2.1500 | 2.2100 | 2.2100 | 34,800 |
|
May 25, 2026
|
2.1500 | 2.2200 | 2.1400 | 2.2100 | 2.2100 | 13,600 |
|
May 22, 2026
|
2.1500 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 37,600 |
|
May 21, 2026
|
2.2700 | 2.2700 | 2.0900 | 2.0900 | 2.0900 | 15,300 |
|
May 20, 2026
|
2.1600 | 2.1600 | 2.0500 | 2.1600 | 2.1600 | 71,900 |
|
May 19, 2026
|
2.2600 | 2.3200 | 2.1600 | 2.1600 | 2.1600 | 76,200 |
|
May 15, 2026
|
2.3600 | 2.3600 | 2.2200 | 2.3200 | 2.3200 | 94,200 |
|
May 14, 2026
|
2.3600 | 2.3800 | 2.2100 | 2.3300 | 2.3300 | 68,100 |
|
May 13, 2026
|
2.0900 | 2.4000 | 2.0900 | 2.2900 | 2.2900 | 75,400 |
|
May 12, 2026
|
2.0300 | 2.1900 | 2.0200 | 2.0500 | 2.0500 | 139,900 |
|
May 11, 2026
|
1.9800 | 2.0700 | 1.9500 | 2.0400 | 2.0400 | 54,200 |
|
May 8, 2026
|
1.9800 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 31,600 |
|
May 7, 2026
|
2.0400 | 2.0500 | 1.9500 | 1.9600 | 1.9600 | 25,800 |
|
May 6, 2026
|
1.9400 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 20,500 |
|
May 5, 2026
|
1.9300 | 2.0100 | 1.8100 | 1.9300 | 1.9300 | 59,600 |
|
May 4, 2026
|
1.9000 | 2.0800 | 1.8900 | 1.9500 | 1.9500 | 202,700 |
|
May 1, 2026
|
1.7400 | 1.9200 | 1.7400 | 1.9200 | 1.9200 | 32,500 |
|
Apr 30, 2026
|
1.8200 | 1.9800 | 1.7400 | 1.7400 | 1.7400 | 51,700 |
|
Apr 29, 2026
|
1.8000 | 1.8200 | 1.6700 | 1.7500 | 1.7500 | 107,000 |
|
Apr 28, 2026
|
1.9000 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 27,100 |
|
Apr 27, 2026
|
1.9700 | 1.9700 | 1.8600 | 1.9000 | 1.9000 | 37,700 |
|
Apr 24, 2026
|
1.8600 | 1.9700 | 1.8600 | 1.9700 | 1.9700 | 10,500 |
|
Apr 23, 2026
|
1.9200 | 1.9500 | 1.8300 | 1.8400 | 1.8400 | 28,800 |
|
Apr 22, 2026
|
1.9800 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 65,700 |
|
Apr 21, 2026
|
2.2400 | 2.2400 | 1.9500 | 1.9800 | 1.9800 | 118,900 |
|
Apr 20, 2026
|
2.0900 | 2.1900 | 2.0200 | 2.0900 | 2.0900 | 55,800 |
|
Apr 17, 2026
|
2.0900 | 2.0900 | 2.0100 | 2.0700 | 2.0700 | 28,100 |
|
Apr 16, 2026
|
2.0300 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 57,400 |
|
Apr 15, 2026
|
2.0900 | 2.0900 | 1.9800 | 2.0700 | 2.0700 | 63,500 |
|
Apr 14, 2026
|
2.0300 | 2.0700 | 1.9800 | 2.0600 | 2.0600 | 25,700 |
|
Apr 13, 2026
|
2.0500 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 13,800 |
|
Apr 10, 2026
|
1.9900 | 2.0700 | 1.9600 | 2.0500 | 2.0500 | 32,100 |
|
Apr 9, 2026
|
2.0700 | 2.0700 | 1.9400 | 1.9400 | 1.9400 | 107,300 |
|
Apr 8, 2026
|
1.9600 | 2.0100 | 1.9600 | 2.0000 | 2.0000 | 3,200 |
|
Apr 7, 2026
|
2.0000 | 2.1200 | 1.9400 | 1.9600 | 1.9600 | 19,200 |
|
Apr 6, 2026
|
2.1200 | 2.1200 | 1.8900 | 1.9900 | 1.9900 | 28,500 |
|
Apr 2, 2026
|
2.1400 | 2.1400 | 2.0200 | 2.0200 | 2.0200 | 13,800 |
|
Apr 1, 2026
|
2.1700 | 2.1700 | 1.9900 | 2.1700 | 2.1700 | 22,300 |
|
Mar 31, 2026
|
1.9000 | 2.2000 | 1.9000 | 2.1100 | 2.1100 | 61,800 |
|
Mar 30, 2026
|
2.0200 | 2.0500 | 1.8000 | 1.8500 | 1.8500 | 55,800 |
|
Mar 27, 2026
|
1.9600 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 24,900 |
|
Mar 26, 2026
|
2.0500 | 2.0900 | 1.9000 | 1.9500 | 1.9500 | 52,300 |
|
Mar 25, 2026
|
2.0500 | 2.1700 | 1.9500 | 2.0600 | 2.0600 | 50,200 |
|
Mar 24, 2026
|
1.7300 | 2.2000 | 1.7300 | 2.1700 | 2.1700 | 72,400 |
|
Mar 23, 2026
|
1.7300 | 1.9300 | 1.7100 | 1.8300 | 1.8300 | 55,300 |
|
Mar 20, 2026
|
1.9000 | 1.9800 | 1.7200 | 1.7200 | 1.7200 | 105,800 |
|
Mar 19, 2026
|
2.0000 | 2.0300 | 1.7700 | 1.8900 | 1.8900 | 78,200 |
|
Mar 18, 2026
|
2.1600 | 2.2000 | 1.9900 | 2.0400 | 2.0400 | 60,700 |
|
Mar 17, 2026
|
2.2000 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 34,100 |
|
Mar 16, 2026
|
2.2500 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 198,100 |
|
Mar 13, 2026
|
2.4500 | 2.4500 | 2.2500 | 2.2500 | 2.2500 | 39,600 |
|
Mar 12, 2026
|
2.2900 | 2.3900 | 2.2600 | 2.3500 | 2.3500 | 22,100 |
|
Mar 11, 2026
|
2.3200 | 2.4300 | 2.1500 | 2.2600 | 2.2600 | 201,100 |
|
Mar 10, 2026
|
2.2000 | 2.4000 | 2.1800 | 2.3200 | 2.3200 | 129,800 |
|
Mar 9, 2026
|
2.1600 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 54,900 |
|
Mar 6, 2026
|
2.0600 | 2.2000 | 2.0600 | 2.1500 | 2.1500 | 119,200 |
|
Mar 5, 2026
|
2.1700 | 2.2400 | 2.0800 | 2.0900 | 2.0900 | 102,800 |
|
Mar 4, 2026
|
2.3900 | 2.3900 | 2.2100 | 2.2100 | 2.2100 | 97,000 |
|
Mar 3, 2026
|
2.5900 | 2.5900 | 2.2500 | 2.3300 | 2.3300 | 164,500 |
|
Mar 2, 2026
|
2.6300 | 2.7300 | 2.5000 | 2.5500 | 2.5500 | 273,400 |
|
Feb 27, 2026
|
2.4400 | 2.6200 | 2.4400 | 2.6200 | 2.6200 | 276,000 |
|
Feb 26, 2026
|
2.3800 | 2.5000 | 2.3300 | 2.4800 | 2.4800 | 75,200 |
|
Feb 25, 2026
|
2.5000 | 2.5500 | 2.2300 | 2.3100 | 2.3100 | 217,500 |
|
Feb 24, 2026
|
2.1800 | 2.4900 | 2.0900 | 2.3500 | 2.3500 | 102,900 |
|
Feb 23, 2026
|
2.0500 | 2.2200 | 2.0000 | 2.1100 | 2.1100 | 132,600 |
|
Feb 20, 2026
|
2.0300 | 2.0800 | 1.9600 | 2.0100 | 2.0100 | 65,200 |
|
Feb 19, 2026
|
1.9500 | 2.1000 | 1.9500 | 2.0200 | 2.0200 | 53,800 |
|
Feb 18, 2026
|
1.9200 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 89,000 |
|
Feb 17, 2026
|
2.0300 | 2.0300 | 1.8200 | 1.8600 | 1.8600 | 141,400 |
|
Feb 13, 2026
|
1.7100 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 58,300 |
|
Feb 12, 2026
|
1.7000 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 247,400 |
