Black Dragon Gold Corp. (BDG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:10AM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 10 Oct 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 09 Oct 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 08 Oct 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200,000 |
| 07 Oct 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 259,826 |
| 04 Oct 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 105,985 |
| 03 Oct 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 196,000 |
| 02 Oct 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 250,000 |
| 01 Oct 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 317,543 |
| 30 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 27 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 590 |
| 26 Sept 2024 | 0.0175 | 0.0175 | 0.0120 | 0.0140 | 0.0140 | 1,202,214 |
| 25 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 24 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 23 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 58 |
| 20 Sept 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 371,921 |
| 19 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 54,203 |
| 18 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
| 17 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 163,333 |
| 16 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 13 Sept 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 335,033 |
| 12 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 15,000 |
| 11 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 422 |
| 10 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 09 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 06 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,648 |
| 05 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
| 04 Sept 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 20,984 |
| 03 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 30 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 29 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 28 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 511,636 |
| 27 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 23 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 21 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 20 Aug 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 812,500 |
| 19 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 147,532 |
| 15 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 80,164 |
| 14 Aug 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 361,798 |
| 13 Aug 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 150,000 |
| 12 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 09 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 35,971 |
| 08 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 212,972 |
| 07 Aug 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 189,440 |
| 06 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 28,571 |
| 05 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 02 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 01 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 31 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 30 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 26 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 720,469 |
| 25 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 61,500 |
| 24 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 23 July 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 300,000 |
| 22 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 684,220 |
| 19 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 500,000 |
| 18 July 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 437,260 |
| 17 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 16 July 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 29,652 |
| 15 July 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 33,695 |
| 12 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
| 11 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 10 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 65,217 |
| 09 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 08 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 05 July 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 142,652 |
| 04 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,434 |
| 03 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 6,666 |
| 02 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 01 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 28 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,000 |
| 27 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 26 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 59,827 |
| 25 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| 24 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 417,002 |
| 21 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 51,067 |
| 19 June 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 152,068 |
| 18 June 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 248,158 |
| 17 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 14 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 24,999 |
| 13 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 250,000 |
| 11 June 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 352,093 |
| 07 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 98,369 |
| 03 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 110,461 |
| 31 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 112,423 |
| 30 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 18,775 |
| 29 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 68,300 |
| 28 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 27 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 348,531 |
| 24 May 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 44,145 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.