BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

*Across 3 years $2158.56 only $755.50

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,969.34
0.35%
US Tech 100
20,349.60
0.58%
Dow Jones
44,296.51
0.97%
Brent Oil
74.31
-0.62%
Bitcoin
98,420.06
0.38%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Black Dragon Gold Corp (BDG)

  7. Black Dragon Gold Corp (BDG) Historical

BDG Black Dragon Gold Corp

0.05
-0.005 (-9.09%)
Nov 25 2024 - Closed
Delayed by 20 minutes

BDG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2024 0.055 0.001 1.85% 0.062 0.062 0.055 824,543
Nov 21 2024 0.054 -0.009 -14.29% 0.06 0.06 0.052 478,854
Nov 20 2024 0.063 0.00 0.00% 0.06 0.063 0.059 868,554
Nov 19 2024 0.063 -0.003 -4.55% 0.066 0.067 0.062 926,374
Nov 18 2024 0.066 -0.002 -2.94% 0.068 0.068 0.065 596,929
Nov 15 2024 0.068 0.003 4.62% 0.068 0.068 0.068 510,828
Nov 14 2024 0.065 -0.006 -8.45% 0.071 0.071 0.064 803,324
Nov 13 2024 0.071 -0.001 -1.39% 0.074 0.076 0.071 770,520
Nov 12 2024 0.072 -0.0075 -9.43% 0.079 0.079 0.069 540,785
Nov 11 2024 0.0795 0.0075 10.42% 0.076 0.093 0.076 2,150,033
Nov 08 2024 0.072 0.007 10.77% 0.069 0.072 0.066 1,053,863
Nov 07 2024 0.065 -0.012 -15.58% 0.076 0.076 0.064 1,818,503
Nov 06 2024 0.077 0.009 13.24% 0.077 0.079 0.07 1,750,522
Nov 05 2024 0.068 -0.009 -11.69% 0.082 0.088 0.055 3,085,000
Nov 04 2024 0.077 0.013 20.31% 0.067 0.11 0.067 8,249,491
Nov 01 2024 0.064 0.022 52.38% 0.045 0.085 0.045 5,221,187
Oct 31 2024 0.042 0.001 2.44% 0.044 0.044 0.042 823,132
Oct 30 2024 0.041 0.003 7.89% 0.045 0.046 0.04 3,382,547
Oct 29 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0.00
Oct 28 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0.00
Oct 25 2024 0.038 0.008 26.67% 0.031 0.038 0.031 1,370,631
Oct 24 2024 0.03 0.00 0.00% 0.035 0.035 0.03 3,234,296
Oct 23 2024 0.03 0.004 15.38% 0.03 0.038 0.03 2,925,439
Oct 22 2024 0.026 0.003 13.04% 0.025 0.033 0.025 983,605
Oct 21 2024 0.023 0.003 15.00% 0.02 0.023 0.019 1,437,570
Oct 18 2024 0.02 0.005 33.33% 0.016 0.02 0.016 485,260
Oct 17 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
Oct 16 2024 0.015 -0.002 -11.76% 0.017 0.017 0.015 2,268,333
Oct 15 2024 0.017 0.003 21.43% 0.017 0.018 0.017 418,671
Oct 14 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
Oct 11 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
Oct 10 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
Oct 09 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
Oct 08 2024 0.014 0.001 7.69% 0.014 0.014 0.014 200,000
Oct 07 2024 0.013 -0.002 -13.33% 0.014 0.014 0.013 259,826
Oct 04 2024 0.015 0.00 0.00% 0.015 0.015 0.015 105,985
Oct 03 2024 0.015 -0.001 -6.25% 0.014 0.015 0.014 196,000
Oct 02 2024 0.016 0.00 0.00% 0.016 0.016 0.016 250,000
Oct 01 2024 0.016 0.002 14.29% 0.015 0.017 0.015 317,543
Sep 30 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
Sep 27 2024 0.014 -0.001 -6.67% 0.014 0.014 0.014 590
Sep 26 2024 0.015 -0.002 -11.76% 0.0175 0.0175 0.012 1,202,214
Sep 25 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
Sep 24 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
Sep 23 2024 0.017 0.00 0.00% 0.017 0.017 0.017 58
Sep 20 2024 0.017 0.003 21.43% 0.015 0.017 0.015 371,921
Sep 19 2024 0.014 0.00 0.00% 0.014 0.014 0.014 54,203
Sep 18 2024 0.014 0.00 0.00% 0.014 0.014 0.014 100,000
Sep 17 2024 0.014 -0.002 -12.50% 0.014 0.014 0.014 163,333
Sep 16 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
Sep 13 2024 0.016 0.00 0.00% 0.017 0.017 0.015 335,033
Sep 12 2024 0.016 0.00 0.00% 0.016 0.016 0.016 15,000
Sep 11 2024 0.016 -0.002 -11.11% 0.016 0.016 0.016 422
Sep 10 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Sep 09 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Sep 06 2024 0.018 0.001 5.88% 0.018 0.018 0.018 1,648
Sep 05 2024 0.017 0.001 6.25% 0.017 0.017 0.017 200,000
Sep 04 2024 0.016 -0.003 -15.79% 0.019 0.019 0.016 20,984
Sep 03 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Sep 02 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Aug 30 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Aug 29 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Aug 28 2024 0.019 0.001 5.56% 0.019 0.019 0.019 511,636
Aug 27 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00

Your Recent History

ASX
BDG
Black Dragon Gold
BFNX
FLRUSD
Flare Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Ultimate Trader

1 year 40%, 2 years 50% and *3 years 60%

*Across 3 years $3395.52 only $1358.21