Goldmining Inc Historical Data - BSR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Goldmining Inc (BSR)
Goldmining Inc (BSR) Historical

Goldmining Inc (BSR)

0.755

0.00

( 0.00% )

Updated: 03:00:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.34228187919	0.745	0.784	0.745	14315	0.76605723	DE
4	-0.005	-0.657894736842	0.76	0.807	0.727	7193	0.76392602	DE
12	-0.128	-14.4960362401	0.883	0.919	0.727	17570	0.79257365	DE
26	-0.011	-1.43603133159	0.766	0.949	0.692	17075	0.82209485	DE
52	0.008	1.07095046854	0.747	0.949	0.692	17699	0.82405887	DE
156	-0.042	-5.26976160602	0.797	0.999	0.692	15747	0.82121775	DE
260	-0.042	-5.26976160602	0.797	0.999	0.692	15747	0.82121775	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738618020	0.76	-0.009	-1.17	0.765	0.772	0.76	21466
1738358820	0.769	-0.006	-0.77	0.772	0.779	0.766	35211
1738272420	0.775	0.021	2.79	0.764	0.784	0.764	10195
1738186020	0.754	0.004	0.53	0.764	0.764	0.754	2680
1738099620	0.75	0.008	1.08	0.745	0.75	0.745	2021
1738013220	0.742	-0.005	-0.67	0.741	0.742	0.741	4470
1737754020	0.747	0.004	0.54	0.727	0.758	0.727	6552
1737667620	0.743	-0.023	-3.00	0.775	0.776	0.743	2536
1737581220	0.766	-0.005	-0.65	0.775	0.775	0.763	350
1737494820	0.771	0.006	0.78	0.763	0.771	0.763	6100
1737408420	0.765	0.013	1.73	0.751	0.765	0.751	4200
1737149220	0.752	-0.002	-0.27	0.763	0.763	0.752	554
1737062820	0.754	0.004	0.53	0.791	0.794	0.754	18354
1736976420	0.75	-0.014	-1.83	0.75	0.75	0.75	1000
1736890020	0.764	-0.006	-0.78	0.76	0.773	0.76	4639
1736803620	0.77	-0.001	-0.13	0.798	0.798	0.758	14183
1736544420	0.771	-0.004	-0.52	0.807	0.807	0.771	1140
1736458020	0.775	0.009	1.17	0.754	0.792	0.754	559
1736371620	0.766	-0.025	-3.16	0.795	0.795	0.766	1754
1736285220	0.791	0.012	1.54	0.76	0.791	0.76	5887
1736198820	0.779	-0.015	-1.89	0.8	0.807	0.779	70228
1735939620	0.794	-0.012	-1.49	0.793	0.832	0.793	9953
1735853220	0.806	0.063	8.48	0.741	0.81	0.741	13288
1735594020	0.743	-0.007	-0.93	0.744	0.744	0.74	15114
1735334820	0.75	0.012	1.63	0.731	0.774	0.73	150330
1734989220	0.738	-0.049	-6.23	0.755	0.78	0.738	34654
1734730020	0.787	0.027	3.55	0.763	0.787	0.756	48225
1734643620	0.76	-0.029	-3.68	0.761	0.77	0.76	52092
1734557220	0.789	0.005	0.64	0.769	0.789	0.769	2600
1734470820	0.784	-0.022	-2.73	0.785	0.785	0.784	1500
1734384420	0.806	-0.007	-0.86	0.791	0.806	0.791	51000
1734125220	0.8129999	-0.013	-1.57	0.8159999	0.853	0.806	7388
1734038820	0.826	0	0.00	0.826	0.826	0.826	8500
1733952420	0.826	0.0100001	1.23	0.808	0.827	0.808	8025
1733866020	0.8159999	-0.024	-2.86	0.811	0.857	0.811	11240
1733779620	0.84	0.016	1.94	0.8149999	0.856	0.8149999	5110
1733520420	0.824	-0.014	-1.67	0.811	0.824	0.811	300
1733434020	0.838	0.038	4.75	0.792	0.844	0.792	20935
1733347620	0.8	0	0.00	0.8	0.8219999	0.795	16008
1733261220	0.8	-0.003	-0.37	0.799	0.837	0.799	31935
1733174820	0.803	-0.027	-3.25	0.81	0.829	0.793	18765
1732915620	0.83	0.02	2.47	0.829	0.846	0.803	31797
1732829220	0.81	0.002	0.25	0.8169999	0.8169999	0.779	2951
1732742820	0.808	-0.004	-0.49	0.801	0.839	0.791	21710
1732656420	0.812	-0.001	-0.12	0.801	0.8139999	0.801	13651
1732570020	0.8129999	-0.072	-8.14	0.867	0.867	0.802	45061
1732310820	0.885	0.061	7.40	0.885	0.885	0.885	300
1732224420	0.824	-0.029	-3.40	0.85	0.85	0.824	12239
1732138020	0.853	-0.006	-0.70	0.853	0.853	0.853	125
1732051620	0.859	-0.021	-2.39	0.851	0.859	0.851	8750
1731965220	0.88	0.017	1.97	0.892	0.892	0.88	38881
1731705960	0.863	0.004	0.47	0.828	0.863	0.828	3567
1731619560	0.859	-0.011	-1.26	0.852	0.87	0.841	18300
1731533160	0.87	-0.006	-0.68	0.899	0.919	0.864	21276
1731446820	0.876	0.014	1.62	0.883	0.895	0.866	26702
1731360420	0.862	0.061	7.62	0.8179999	0.862	0.8179999	53871
1731101220	0.801	0.007	0.88	0.789	0.827	0.789	7313
1731014760	0.794	0.008	1.02	0.8199999	0.8199999	0.791	7789
1730928360	0.786	-0.019	-2.36	0.8149999	0.8159999	0.786	8376
1730841960	0.805	-0.013	-1.59	0.805	0.805	0.805	4900
1730755560	0.8179999	-0.013	-1.56	0.811	0.846	0.803	15688

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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