Black Dragon Gold Corp. (BDG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

-0.0010

(-4.55%)

At close: 02:21PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	852,315
24 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	842,522
23 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	188,267
22 Apr 2024	0.0280	0.0280	0.0230	0.0230	0.0230	964,797
19 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
18 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	61,500
17 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Apr 2024	0.0280	0.0280	0.0260	0.0260	0.0260	490,000
15 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	55,405
12 Apr 2024	0.0260	0.0280	0.0260	0.0280	0.0280	561,076
11 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	491,008
10 Apr 2024	0.0280	0.0290	0.0260	0.0280	0.0280	462,033
09 Apr 2024	0.0280	0.0280	0.0250	0.0260	0.0260	474,861
08 Apr 2024	0.0220	0.0260	0.0220	0.0240	0.0240	2,038,860
05 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	366
04 Apr 2024	0.0200	0.0200	0.0180	0.0180	0.0180	250,110
03 Apr 2024	0.0220	0.0230	0.0190	0.0190	0.0190	1,523,036
02 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	57,798
28 Mar 2024	0.0200	0.0230	0.0180	0.0230	0.0230	1,084,402
27 Mar 2024	0.0240	0.0240	0.0190	0.0190	0.0190	781,567
26 Mar 2024	0.0200	0.0240	0.0200	0.0240	0.0240	1,076,858
25 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Mar 2024	0.0240	0.0300	0.0240	0.0250	0.0250	1,379,960
20 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,526
19 Mar 2024	0.0250	0.0250	0.0230	0.0250	0.0250	400,291
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	44,995
05 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	17,241
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	769
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	150,000
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,663
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	150,000
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Feb 2024	0.0250	0.0250	0.0240	0.0250	0.0250	610,317
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	70,000
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
14 Feb 2024	0.0260	0.0290	0.0260	0.0290	0.0290	548,784
13 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,610
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,553
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	98,163
05 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	128,666
02 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,671
01 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
31 Jan 2024	0.0350	0.0360	0.0350	0.0350	0.0350	20,583
30 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
29 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1,387
25 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
24 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	48,922
23 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
22 Jan 2024	0.0420	0.0430	0.0420	0.0420	0.0420	226,157
19 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
18 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
17 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
16 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	5,887
15 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
12 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	8,393
11 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	39,226
10 Jan 2024	0.0430	0.0430	0.0430	0.0430	0.0430	213,248
09 Jan 2024	0.0480	0.0480	0.0450	0.0450	0.0450	341,014
08 Jan 2024	0.0500	0.0520	0.0480	0.0500	0.0500	547,490
05 Jan 2024	0.0430	0.0480	0.0420	0.0480	0.0480	541,392
04 Jan 2024	0.0340	0.0360	0.0340	0.0360	0.0360	506,144
03 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	396,400
02 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	120,000
29 Dec 2023	0.0340	0.0350	0.0340	0.0340	0.0340	188,235
28 Dec 2023	0.0310	0.0330	0.0310	0.0330	0.0330	158,529
27 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	3,635
22 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Dec 2023	0.0230	0.0290	0.0230	0.0280	0.0280	520,665
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,212
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	14,752
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Dec 2023	0.0310	0.0310	0.0300	0.0300	0.0300	176,926
06 Dec 2023	0.0290	0.0300	0.0280	0.0300	0.0300	181,960
05 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	85,000
04 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
01 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
30 Nov 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,102.74+918.01(+0.95%)

Black Dragon Gold Corp. (BDG.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,102.74
+918.01(+0.95%)