Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.4450	0.4800	0.4430	0.4797	86,124	+0.09(+22.97%)
Dec 18, 2025	0.4999	0.5000	0.3750	0.3901	199,458	-0.11(-21.98%)
Dec 17, 2025	0.4800	0.5000	0.4800	0.5000	33,734	-0.01(-2.76%)
Dec 16, 2025	0.5120	0.5203	0.4275	0.5142	20,173	-0.04(-6.51%)
Dec 15, 2025	0.5200	0.5500	0.5000	0.5500	28,105	-0.01(-0.90%)
Dec 12, 2025	0.5800	0.5800	0.5100	0.5550	50,318	-0.03(-5.53%)
Dec 11, 2025	0.5790	0.6025	0.5501	0.5875	51,356	+0.02(+3.05%)
Dec 10, 2025	0.6200	0.6201	0.5701	0.5701	52,417	-0.03(-4.98%)
Dec 09, 2025	0.6175	0.6175	0.5613	0.6000	58,817	+0.00(+0.00%)
Dec 08, 2025	0.6196	0.6307	0.5531	0.6000	105,427	-0.02(-3.23%)
Dec 05, 2025	0.6100	0.6200	0.5900	0.6200	40,336	+0.02(+3.32%)
Dec 04, 2025	0.5500	0.6299	0.5300	0.6001	49,462	+0.05(+9.75%)
Dec 03, 2025	0.4902	0.5468	0.4900	0.5468	18,344	+0.02(+4.15%)
Dec 02, 2025	0.4500	0.5395	0.4344	0.5250	107,261	+0.08(+16.72%)
Dec 01, 2025	0.3800	0.4639	0.3800	0.4498	78,083	+0.08(+21.21%)
Nov 28, 2025	0.4500	0.4500	0.3711	0.3711	20,398	-0.03(-7.23%)
Nov 26, 2025	0.4200	0.4500	0.3700	0.4000	55,624	+0.00(+0.00%)
Nov 25, 2025	0.3726	0.4275	0.3300	0.4000	34,105	+0.05(+13.48%)
Nov 24, 2025	0.3675	0.4000	0.3001	0.3525	79,589	-0.04(-9.62%)
Nov 21, 2025	0.4000	0.4425	0.3100	0.3900	126,875	-0.00(-0.54%)
Nov 20, 2025	0.5110	0.5110	0.3500	0.3921	76,166	-0.13(-25.60%)
Nov 19, 2025	0.5851	0.5851	0.5000	0.5270	145,482	+0.01(+1.35%)
Nov 18, 2025	0.5499	0.5800	0.5001	0.5200	59,995	+0.02(+3.98%)
Nov 17, 2025	0.5778	0.6301	0.4900	0.5001	75,905	-0.07(-12.57%)
Nov 14, 2025	0.6200	0.6206	0.5300	0.5720	107,059	-0.03(-4.67%)
Nov 13, 2025	0.6216	0.6400	0.5913	0.6000	37,988	+0.00(+0.42%)
Nov 12, 2025	0.6287	0.6473	0.5913	0.5975	14,410	-0.00(-0.42%)
Nov 11, 2025	0.6485	0.6485	0.5919	0.6000	52,557	-0.03(-5.14%)
Nov 10, 2025	0.6500	0.6500	0.6125	0.6325	98,032	+0.00(+0.40%)
Nov 07, 2025	0.6000	0.6500	0.5943	0.6300	151,740	+0.01(+0.82%)
Nov 06, 2025	0.6100	0.6399	0.6000	0.6249	40,901	+0.00(+0.79%)
Nov 05, 2025	0.5861	0.6300	0.5856	0.6200	38,740	+0.03(+5.89%)
Nov 04, 2025	0.6001	0.6300	0.5854	0.5855	12,872	-0.03(-5.56%)
Nov 03, 2025	0.6100	0.6200	0.6000	0.6200	72,828	+0.03(+4.57%)
Oct 31, 2025	0.6051	0.6778	0.5800	0.5929	121,055	+0.00(+0.49%)
Oct 30, 2025	0.6537	0.6537	0.5801	0.5900	43,498	-0.05(-7.36%)
Oct 29, 2025	0.6686	0.6686	0.5800	0.6369	74,520	+0.08(+13.73%)
Oct 28, 2025	0.5800	0.6100	0.5600	0.5600	65,515	-0.01(-1.75%)
Oct 27, 2025	0.6475	0.6475	0.5600	0.5700	72,949	+0.01(+1.79%)
Oct 24, 2025	0.6393	0.6393	0.5600	0.5600	38,691	+0.01(+1.58%)
Oct 23, 2025	0.6100	0.6100	0.5510	0.5513	33,368	-0.05(-8.12%)
Oct 22, 2025	0.6100	0.6400	0.5510	0.6000	53,097	+0.01(+0.84%)
Oct 21, 2025	0.6500	0.6500	0.5500	0.5950	90,555	-0.03(-4.03%)
Oct 20, 2025	0.5475	0.6201	0.5300	0.6200	290,884	+0.08(+15.24%)
Oct 17, 2025	0.5600	0.5823	0.5260	0.5380	39,195	-0.01(-2.20%)
Oct 16, 2025	0.5880	0.6000	0.5500	0.5501	58,732	+0.01(+2.73%)
Oct 15, 2025	0.5777	0.5881	0.5300	0.5355	80,807	-0.01(-2.55%)
Oct 14, 2025	0.5502	0.5926	0.5134	0.5495	89,777	-0.00(-0.09%)
Oct 13, 2025	0.5701	0.6148	0.5400	0.5500	224,961	-0.06(-9.30%)
Oct 10, 2025	0.6400	0.6550	0.5535	0.6064	144,414	-0.02(-3.53%)
Oct 09, 2025	0.6700	0.6900	0.5973	0.6286	174,093	-0.02(-2.96%)
Oct 08, 2025	0.5500	0.6900	0.5100	0.6478	387,096	+0.10(+17.78%)
Oct 07, 2025	0.5000	0.5710	0.4893	0.5500	92,717	+0.05(+10.00%)
Oct 06, 2025	0.5000	0.5853	0.4550	0.5000	61,772	+0.01(+2.04%)
Oct 03, 2025	0.4300	0.5000	0.4300	0.4900	92,667	+0.01(+2.08%)
Oct 02, 2025	0.5500	0.5831	0.4600	0.4800	53,429	-0.07(-12.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Blue Gold Limited - Warrant (NQ:BGLWW)

Historical Prices

Starting at $3.75/week.

Subscribe Today