Australia markets close in 5 hours 48 minutes

Black Dragon Gold Corp. (BDG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0230+0.0010 (+4.55%)
As of 09:59AM AEST. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.02300.02300.02300.02300.02308,695
12 July 20240.02200.02200.02200.02200.0220100,000
11 July 20240.02300.02300.02300.02300.0230-
10 July 20240.02300.02300.02300.02300.023065,217
09 July 20240.02200.02200.02200.02200.0220-
08 July 20240.02200.02200.02200.02200.0220-
05 July 20240.02400.02400.02200.02200.0220142,652
04 July 20240.02300.02300.02300.02300.02304,434
03 July 20240.02200.02200.02200.02200.02206,666
02 July 20240.02200.02200.02200.02200.0220-
01 July 20240.02200.02200.02200.02200.0220-
28 June 20240.02200.02200.02200.02200.022025,000
27 June 20240.02100.02100.02100.02100.0210-
26 June 20240.02100.02100.02100.02100.021059,827
25 June 20240.02000.02000.02000.02000.020025,000
24 June 20240.02100.02100.02000.02000.0200417,002
21 June 20240.02000.02000.02000.02000.0200-
20 June 20240.02100.02100.02000.02000.020051,067
19 June 20240.02000.02100.02000.02100.0210152,068
18 June 20240.01900.02000.01800.02000.0200248,158
17 June 20240.01900.01900.01900.01900.0190-
14 June 20240.01900.01900.01900.01900.019024,999
13 June 20240.01900.01900.01900.01900.0190-
12 June 20240.01900.01900.01900.01900.0190250,000
11 June 20240.02000.02000.01900.01900.0190352,093
07 June 20240.02000.02000.02000.02000.0200-
06 June 20240.02000.02000.02000.02000.0200-
05 June 20240.02000.02000.02000.02000.0200-
04 June 20240.02000.02000.02000.02000.020098,369
03 June 20240.02000.02000.02000.02000.0200110,461
31 May 20240.02100.02100.02000.02000.0200112,423
30 May 20240.02200.02200.02100.02100.021018,775
29 May 20240.02200.02200.02100.02200.022068,300
28 May 20240.02300.02300.02300.02300.0230-
27 May 20240.02200.02400.02200.02300.0230348,531
24 May 20240.02200.02300.02200.02300.023044,145
23 May 20240.02300.02400.02200.02400.02401,205,781
22 May 20240.02400.02400.02300.02300.0230391,262
21 May 20240.02300.02300.02300.02300.0230-
20 May 20240.02400.02400.02300.02300.0230205,643
17 May 20240.02300.02300.02300.02300.0230150,000
16 May 20240.02200.02200.02100.02100.0210150,000
15 May 20240.02200.02200.02200.02200.0220-
14 May 20240.02200.02200.02100.02200.0220344,050
13 May 20240.02200.02500.02200.02500.0250349,593
10 May 20240.02400.02400.02100.02200.0220176,499
09 May 20240.02200.02300.02200.02300.0230167,942
08 May 20240.02200.02200.02200.02200.0220110,717
07 May 20240.02200.02300.02100.02200.0220177,000
06 May 20240.02000.02100.02000.02100.021074,596
03 May 20240.02000.02100.01800.01800.0180552,476
02 May 20240.02100.02100.02100.02100.021025,000
01 May 20240.02200.02200.02200.02200.02205,000
30 Apr 20240.02300.02400.02100.02200.0220749,447
29 Apr 20240.02200.02200.02200.02200.022040,000
26 Apr 20240.02200.02200.02100.02100.0210852,315
24 Apr 20240.02300.02300.02200.02200.0220842,522
23 Apr 20240.02300.02300.02300.02300.0230188,267
22 Apr 20240.02800.02800.02300.02300.0230964,797
19 Apr 20240.02800.02800.02800.02800.0280-
18 Apr 20240.02800.02800.02800.02800.028061,500
17 Apr 20240.02600.02600.02600.02600.0260-
16 Apr 20240.02800.02800.02600.02600.0260490,000
15 Apr 20240.02900.02900.02800.02800.028055,405
12 Apr 20240.02600.02800.02600.02800.0280561,076
11 Apr 20240.02600.02600.02500.02500.0250491,008
10 Apr 20240.02800.02900.02600.02800.0280462,033
09 Apr 20240.02800.02800.02500.02600.0260474,861
08 Apr 20240.02200.02600.02200.02400.02402,038,860
05 Apr 20240.01900.01900.01900.01900.0190366
04 Apr 20240.02000.02000.01800.01800.0180250,110
03 Apr 20240.02200.02300.01900.01900.01901,523,036
02 Apr 20240.02300.02300.02300.02300.023057,798
28 Mar 20240.02000.02300.01800.02300.02301,084,402
27 Mar 20240.02400.02400.01900.01900.0190781,567
26 Mar 20240.02000.02400.02000.02400.02401,076,858
25 Mar 20240.02500.02500.02500.02500.0250-
22 Mar 20240.02500.02500.02500.02500.0250-
21 Mar 20240.02400.03000.02400.02500.02501,379,960
20 Mar 20240.02500.02500.02500.02500.025075,526
19 Mar 20240.02500.02500.02300.02500.0250400,291
18 Mar 20240.02500.02500.02500.02500.0250-
15 Mar 20240.02500.02500.02500.02500.0250-
14 Mar 20240.02500.02500.02500.02500.025022,000
13 Mar 20240.03000.03000.03000.03000.0300-
12 Mar 20240.03000.03000.03000.03000.0300-
11 Mar 20240.03000.03000.03000.03000.0300-
08 Mar 20240.03000.03000.03000.03000.0300-
07 Mar 20240.03000.03000.03000.03000.0300-
06 Mar 20240.02900.03000.02900.03000.030044,995
05 Mar 20240.02900.02900.02900.02900.029017,241
04 Mar 20240.02500.02500.02500.02500.0250769
01 Mar 20240.02500.02500.02500.02500.0250-
29 Feb 20240.02500.02500.02500.02500.0250150,000
28 Feb 20240.02500.02500.02500.02500.025075,663
27 Feb 20240.02500.02500.02500.02500.0250150,000
26 Feb 20240.02500.02500.02500.02500.0250-
23 Feb 20240.02500.02500.02500.02500.0250-
22 Feb 20240.02500.02500.02500.02500.0250-
21 Feb 20240.02500.02500.02400.02500.0250610,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...