S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BSR Goldmining Inc

0.855

0.001 (0.12%)

Jun 14 2024 - Closed

Realtime Data

BSR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.861	-0.012	-1.37%	0.873	0.873	0.861	3,000
Jun 13 2024	0.873	-0.017	-1.91%	0.86	0.873	0.833	2,285
Jun 12 2024	0.89	0.024	2.77%	0.877	0.89	0.864	22,150
Jun 11 2024	0.866	-0.043	-4.73%	0.918	0.918	0.861	41,462
Jun 10 2024	0.909	0.009	1.00%	0.91	0.94	0.90	53,915
Jun 07 2024	0.90	-0.02	-2.17%	0.919	0.919	0.90	5,800
Jun 06 2024	0.92	0.041	4.66%	0.90	0.924	0.90	76,060
Jun 05 2024	0.879	0.01	1.15%	0.898	0.926	0.853	50,342
Jun 04 2024	0.869	-0.02	-2.25%	0.861	0.89	0.85	33,081
Jun 03 2024	0.889	0.083	10.30%	0.84	0.889	0.84	280,657
May 31 2024	0.806	-0.023	-2.77%	0.853	0.853	0.806	34,017
May 30 2024	0.829	0.00	0.00%	0.829	0.829	0.829	0.00
May 29 2024	0.829	-0.02	-2.36%	0.86	0.861	0.814	9,300
May 28 2024	0.849	0.003	0.35%	0.844	0.852	0.839	14,914
May 27 2024	0.846	0.018	2.17%	0.801	0.846	0.801	5,518
May 24 2024	0.828	0.029	3.63%	0.805	0.828	0.805	3,409
May 23 2024	0.799	-0.002	-0.25%	0.801	0.801	0.799	13,717
May 22 2024	0.801	0.00	0.00%	0.835	0.835	0.801	784
May 21 2024	0.801	-0.021	-2.55%	0.78	0.801	0.78	6,450
May 20 2024	0.822	0.051	6.61%	0.805	0.822	0.805	7,293
May 17 2024	0.771	0.011	1.45%	0.76	0.771	0.75	12,245
May 16 2024	0.76	0.009	1.20%	0.743	0.76	0.743	35,750
May 15 2024	0.751	0.007	0.94%	0.768	0.768	0.751	5,100
May 14 2024	0.744	-0.016	-2.11%	0.741	0.757	0.741	26,150
May 13 2024	0.76	-0.015	-1.94%	0.761	0.769	0.76	3,780
May 10 2024	0.775	0.013	1.71%	0.771	0.775	0.771	1,048
May 09 2024	0.762	0.00	0.00%	0.762	0.762	0.762	0.00
May 08 2024	0.762	-0.001	-0.13%	0.762	0.762	0.762	115
May 07 2024	0.763	-0.021	-2.68%	0.761	0.763	0.761	8,850
May 06 2024	0.784	0.014	1.82%	0.761	0.784	0.761	1,049
May 03 2024	0.77	0.003	0.39%	0.763	0.77	0.763	4,525
May 02 2024	0.767	-0.017	-2.17%	0.774	0.774	0.767	1,500
Apr 30 2024	0.784	0.004	0.51%	0.784	0.784	0.784	16
Apr 29 2024	0.78	-0.001	-0.13%	0.77	0.78	0.77	18,500
Apr 26 2024	0.781	0.029	3.86%	0.794	0.794	0.765	2,500
Apr 25 2024	0.752	-0.022	-2.84%	0.796	0.796	0.752	4,260
Apr 24 2024	0.774	-0.006	-0.77%	0.761	0.779	0.761	37,509
Apr 23 2024	0.78	0.01	1.30%	0.761	0.78	0.761	13,500
Apr 22 2024	0.77	-0.02	-2.53%	0.781	0.781	0.768	5,544
Apr 19 2024	0.79	0.01	1.28%	0.799	0.799	0.788	8,050
Apr 18 2024	0.78	0.00	0.00%	0.78	0.78	0.78	0.00
Apr 17 2024	0.78	-0.023	-2.86%	0.787	0.787	0.78	2,350
Apr 16 2024	0.803	-0.051	-5.97%	0.835	0.847	0.802	4,515
Apr 15 2024	0.854	0.033	4.02%	0.874	0.874	0.834	7,575
Apr 12 2024	0.821	0.02	2.50%	0.849	0.883	0.821	12,077
Apr 11 2024	0.801	0.012	1.52%	0.819	0.849	0.782	10,448
Apr 10 2024	0.789	-0.051	-6.07%	0.82	0.821	0.785	4,448
Apr 09 2024	0.84	0.009	1.08%	0.883	0.883	0.819	41,886
Apr 08 2024	0.831	-0.019	-2.24%	0.84	0.89	0.831	17,169
Apr 05 2024	0.85	0.00	0.00%	0.829	0.871	0.829	55,800
Apr 04 2024	0.85	-0.01	-1.16%	0.847	0.892	0.847	17,093
Apr 03 2024	0.86	0.03	3.61%	0.846	0.86	0.82	9,025
Apr 02 2024	0.83	0.03	3.75%	0.84	0.84	0.811	10,118
Mar 28 2024	0.80	0.018	2.30%	0.79	0.80	0.775	23,150
Mar 27 2024	0.782	0.007	0.90%	0.763	0.782	0.70	67,945
Mar 26 2024	0.775	-0.005	-0.64%	0.775	0.775	0.775	20
Mar 25 2024	0.78	-0.005	-0.64%	0.758	0.804	0.758	17,254
Mar 22 2024	0.785	0.00	0.00%	0.785	0.785	0.785	0.00
Mar 21 2024	0.785	0.019	2.48%	0.804	0.805	0.785	12,848
Mar 20 2024	0.766	0.009	1.19%	0.741	0.767	0.73	29,791
Mar 19 2024	0.757	-0.014	-1.82%	0.782	0.782	0.752	17,885

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