Dark

BURG
BURIN GOLD CORP
stock CVE

Inactive

May 11, 2023

0.0450CAD-10.000%(-0.0050)68,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-11	0.0450	0.0450	0.0450	0.0450	-10.000%	68,000	0.000%
2023-05-09	0.0500	0.0500	0.0500	0.0500	+11.111%	20,000	-10.000%
2023-05-08	0.0450	0.0450	0.0450	0.0450	0.000%	22,150	0.000%
2023-05-05	0.0500	0.0500	0.0450	0.0450	-10.000%	9,032	0.000%
2023-05-02	0.0500	0.0500	0.0500	0.0500	0.000%	1,500	-10.000%
2023-04-13	0.0500	0.0500	0.0500	0.0500	-16.667%	17,000	-10.000%
2023-04-12	0.0500	0.0650	0.0500	0.0600	0.000%	9,700	-25.000%
2023-03-23	0.0600	0.0600	0.0600	0.0600	0.000%	1,039	-25.000%
2023-03-22	0.0600	0.0600	0.0600	0.0600	+9.091%	1,000	-25.000%
2023-03-16	0.0550	0.0600	0.0550	0.0550	-21.429%	34,049	-18.182%
2023-03-03	0.0700	0.0700	0.0700	0.0700	0.000%	1,500	-35.714%
2023-02-28	0.0500	0.0700	0.0500	0.0700	+40.000%	31,000	-35.714%
2023-02-24	0.0500	0.0500	0.0500	0.0500	-9.091%	10,000	-10.000%
2023-02-23	0.0500	0.0550	0.0500	0.0550	+10.000%	112,000	-18.182%
2023-02-17	0.0500	0.0500	0.0500	0.0500	-9.091%	1,500	-10.000%
2023-02-16	0.0550	0.0550	0.0550	0.0550	+10.000%	8,000	-18.182%
2023-02-14	0.0550	0.0550	0.0500	0.0500	-9.091%	108,000	-10.000%
2023-02-13	0.0550	0.0550	0.0500	0.0550	0.000%	90,930	-18.182%
2023-02-10	0.0600	0.0600	0.0550	0.0550	-8.333%	105,150	-18.182%
2023-02-09	0.0600	0.0600	0.0600	0.0600	+9.091%	29,000	-25.000%
2023-02-08	0.0550	0.0550	0.0550	0.0550	0.000%	2,000	-18.182%
2023-02-06	0.0600	0.0600	0.0550	0.0550	-21.429%	18,085	-18.182%
2023-02-03	0.0700	0.0700	0.0700	0.0700	+7.692%	17,103	-35.714%
2023-01-31	0.0600	0.0650	0.0600	0.0650	+8.333%	183,000	-30.769%
2023-01-26	0.0600	0.0600	0.0600	0.0600	0.000%	2,000	-25.000%
2023-01-25	0.0500	0.0600	0.0500	0.0600	+20.000%	87,000	-25.000%
2023-01-24	0.0500	0.0500	0.0500	0.0500	0.000%	91,003	-10.000%
2023-01-23	0.0400	0.0500	0.0400	0.0500	+11.111%	499,000	-10.000%
2023-01-20	0.0450	0.0450	0.0450	0.0450	+12.500%	120,780	0.000%
2023-01-19	0.0400	0.0400	0.0400	0.0400	0.000%	54,000	+12.500%
2023-01-18	0.0400	0.0400	0.0400	0.0400	0.000%	134,111	+12.500%
2023-01-16	0.0400	0.0400	0.0400	0.0400	-11.111%	6,225	+12.500%
2023-01-13	0.0450	0.0450	0.0450	0.0450	0.000%	85,000	0.000%
2023-01-11	0.0450	0.0450	0.0450	0.0450	-10.000%	26,417	0.000%
2023-01-04	0.0500	0.0500	0.0500	0.0500	0.000%	1,000	-10.000%
2023-01-03	0.0500	0.0500	0.0500	0.0500	+25.000%	10,137	-10.000%
2022-12-30	0.0500	0.0500	0.0400	0.0400	0.000%	27,481	+12.500%
2022-12-29	0.0400	0.0400	0.0400	0.0400	0.000%	5,035	+12.500%
2022-12-28	0.0400	0.0400	0.0400	0.0400	0.000%	111,596	+12.500%
2022-12-23	0.0400	0.0400	0.0400	0.0400	0.000%	100,000	+12.500%
2022-12-20	0.0400	0.0400	0.0400	0.0400	0.000%	15,585	+12.500%
2022-12-19	0.0400	0.0400	0.0400	0.0400	+14.286%	10,000	+12.500%
2022-12-15	0.0350	0.0350	0.0350	0.0350	-12.500%	10,000	+28.571%
2022-12-14	0.0400	0.0400	0.0400	0.0400	0.000%	40,000	+12.500%
2022-12-12	0.0400	0.0400	0.0350	0.0400	0.000%	173,000	+12.500%
2022-12-07	0.0400	0.0400	0.0400	0.0400	0.000%	20,750	+12.500%
2022-12-05	0.0400	0.0400	0.0400	0.0400	-11.111%	75,000	+12.500%
2022-12-01	0.0400	0.0450	0.0400	0.0450	+12.500%	24,000	0.000%
2022-11-30	0.0400	0.0400	0.0400	0.0400	-20.000%	398,000	+12.500%
2022-11-29	0.0500	0.0500	0.0500	0.0500	0.000%	3,941	-10.000%
2022-11-25	0.0500	0.0500	0.0500	0.0500	0.000%	22,000	-10.000%
2022-11-24	0.0450	0.0500	0.0450	0.0500	+11.111%	197,061	-10.000%
2022-11-23	0.0450	0.0450	0.0450	0.0450	0.000%	30,010	0.000%
2022-11-22	0.0450	0.0450	0.0400	0.0450	0.000%	224,000	0.000%
2022-11-21	0.0400	0.0450	0.0400	0.0450	-40.000%	1,091,170	0.000%
2022-11-14	0.0750	0.0750	0.0750	0.0750	+7.143%	10,000	-40.000%
2022-11-11	0.0700	0.0700	0.0700	0.0700	0.000%	10,000	-35.714%
2022-11-09	0.0700	0.0700	0.0700	0.0700	-6.667%	9,000	-35.714%
2022-11-04	0.0750	0.0750	0.0750	0.0750	+50.000%	2,200	-40.000%
2022-10-31	0.0500	0.0500	0.0500	0.0500	0.000%	518,008	-10.000%
2022-10-28	0.0400	0.0550	0.0400	0.0500	+25.000%	357,000	-10.000%
2022-10-26	0.0500	0.0500	0.0400	0.0400	-20.000%	35,000	+12.500%
2022-10-25	0.0500	0.0500	0.0400	0.0500	0.000%	133,310	-10.000%
2022-10-24	0.0500	0.0500	0.0500	0.0500	+11.111%	7,000	-10.000%
2022-10-20	0.0450	0.0450	0.0450	0.0450	-10.000%	40,200	0.000%
2022-10-19	0.0500	0.0500	0.0500	0.0500	0.000%	15,951	-10.000%
2022-10-18	0.0500	0.0500	0.0500	0.0500	-9.091%	12,250	-10.000%
2022-10-17	0.0600	0.0600	0.0550	0.0550	-8.333%	20,000	-18.182%
2022-10-14	0.0600	0.0600	0.0600	0.0600	0.000%	3,000	-25.000%
2022-10-11	0.0600	0.0600	0.0600	0.0600	-14.286%	29,138	-25.000%
2022-10-05	0.0700	0.0700	0.0700	0.0700	0.000%	18,500	-35.714%
2022-10-04	0.0700	0.0700	0.0700	0.0700	-17.647%	32,000	-35.714%
2022-09-30	0.0850	0.0850	0.0850	0.0850	-5.556%	10,155	-47.059%
2022-09-23	0.0900	0.0900	0.0900	0.0900	+12.500%	5,050	-50.000%
2022-09-22	0.0800	0.0800	0.0800	0.0800	0.000%	3,000	-43.750%
2022-09-21	0.0900	0.0900	0.0800	0.0800	+6.667%	20,000	-43.750%
2022-09-20	0.1000	0.1000	0.0650	0.0750	-25.000%	153,748	-40.000%
2022-09-19	0.1000	0.1000	0.1000	0.1000	0.000%	1,000	-55.000%
2022-09-15	0.1200	0.1200	0.1000	0.1000	-13.043%	6,125	-55.000%
2022-09-13	0.1150	0.1150	0.1150	0.1150	+27.778%	1,000	-60.870%
2022-09-12	0.0900	0.0900	0.0900	0.0900	-18.182%	52,500	-50.000%
2022-09-09	0.1100	0.1100	0.1100	0.1100	0.000%	3,000	-59.091%
2022-09-06	0.1100	0.1100	0.1100	0.1100	0.000%	60,000	-59.091%
2022-08-29	0.1200	0.1200	0.1100	0.1100	0.000%	17,200	-59.091%
2022-08-17	0.1100	0.1100	0.1100	0.1100	-4.348%	74,684	-59.091%
2022-08-15	0.1200	0.1300	0.1150	0.1150	+4.545%	45,000	-60.870%
2022-08-12	0.1150	0.1150	0.1100	0.1100	0.000%	55,000	-59.091%
2022-08-10	0.1100	0.1100	0.1100	0.1100	-4.348%	4,665	-59.091%
2022-08-09	0.1200	0.1200	0.1150	0.1150	-20.690%	30,000	-60.870%
2022-08-03	0.1350	0.1450	0.1250	0.1450	+7.407%	47,685	-68.966%
2022-08-02	0.1350	0.1350	0.1350	0.1350	+3.846%	8,507	-66.667%
2022-07-26	0.1300	0.1300	0.1300	0.1300	+8.333%	9,000	-65.385%
2022-07-25	0.1200	0.1200	0.1200	0.1200	0.000%	1,500	-62.500%
2022-07-20	0.1200	0.1200	0.1200	0.1200	0.000%	5,218	-62.500%
2022-07-19	0.1200	0.1200	0.0900	0.1200	0.000%	32,750	-62.500%
2022-07-14	0.1200	0.1200	0.1200	0.1200	-20.000%	22,000	-62.500%
2022-07-12	0.1500	0.1500	0.1500	0.1500	-6.250%	39,000	-70.000%
2022-07-11	0.1600	0.1600	0.1600	0.1600	-15.789%	42,500	-71.875%
2022-07-07	0.1900	0.1900	0.1900	0.1900	+11.765%	3,500	-76.316%
2022-06-30	0.1700	0.1700	0.1700	0.1700	0.000%	17,500	-73.529%
2022-06-29	0.1800	0.1800	0.1500	0.1700	-5.556%	29,549	-73.529%
2022-06-28	0.1750	0.1800	0.1750	0.1800	-5.263%	41,563	-75.000%
2022-06-27	0.2100	0.2100	0.1900	0.1900	+8.571%	33,000	-76.316%
2022-06-24	0.1750	0.1750	0.1700	0.1750	-12.500%	45,000	-74.286%
2022-06-22	0.2100	0.2100	0.2000	0.2000	0.000%	9,000	-77.500%
2022-06-17	0.2050	0.2050	0.2000	0.2000	-9.091%	4,700	-77.500%
2022-06-15	0.2000	0.2200	0.1850	0.2200	+22.222%	71,398	-79.545%
2022-06-14	0.2250	0.2250	0.1800	0.1800	-23.404%	85,619	-75.000%
2022-06-07	0.2350	0.2350	0.2350	0.2350	-2.083%	4,000	-80.851%
2022-06-06	0.2400	0.2400	0.2300	0.2400	+2.128%	45,001	-81.250%
2022-06-02	0.2400	0.2400	0.2200	0.2350	-2.083%	91,710	-80.851%
2022-06-01	0.2800	0.2800	0.2400	0.2400	-14.286%	12,010	-81.250%
2022-05-31	0.2800	0.2800	0.2800	0.2800	-9.677%	1,514	-83.929%
2022-05-30	0.3100	0.3100	0.3100	0.3100	+12.727%	3,400	-85.484%
2022-05-26	0.2850	0.2850	0.2750	0.2750	-24.658%	8,995	-83.636%
2022-05-25	0.3700	0.3700	0.3600	0.3650	+10.606%	4,133	-87.671%
2022-05-24	0.2700	0.3300	0.2400	0.3300	-8.333%	91,007	-86.364%
2022-05-18	0.3600	0.3600	0.3600	0.3600	+44.000%	1,000	-87.500%
2022-05-12	0.2600	0.2600	0.2500	0.2500	-16.667%	5,000	-82.000%
2022-05-09	0.3100	0.3100	0.3000	0.3000	-6.250%	9,635	-85.000%
2022-05-05	0.3200	0.3200	0.3200	0.3200	-3.030%	2,500	-85.938%
2022-05-04	0.3300	0.3300	0.3300	0.3300	-8.333%	1,650	-86.364%
2022-04-29	0.3600	0.3600	0.3600	0.3600	+24.138%	5,000	-87.500%
2022-04-28	0.2600	0.2900	0.2600	0.2900	+3.571%	38,923	-84.483%
2022-04-27	0.2900	0.2900	0.2800	0.2800	-6.667%	47,000	-83.929%
2022-04-25	0.2900	0.3000	0.2850	0.3000	+3.448%	14,500	-85.000%
2022-04-22	0.2900	0.2900	0.2850	0.2900	-9.375%	27,995	-84.483%
2022-04-21	0.3050	0.3200	0.3000	0.3200	+4.918%	108,500	-85.938%
2022-04-20	0.2850	0.3100	0.2850	0.3050	-1.613%	137,000	-85.246%
2022-04-19	0.3300	0.3300	0.3100	0.3100	-6.061%	16,800	-85.484%
2022-04-18	0.3300	0.3300	0.3300	0.3300	+3.125%	8,000	-86.364%
2022-04-14	0.3450	0.3450	0.3200	0.3200	-8.571%	16,220	-85.938%
2022-04-13	0.3500	0.3500	0.3500	0.3500	0.000%	1,500	-87.143%
2022-04-12	0.3500	0.3500	0.3500	0.3500	0.000%	17,000	-87.143%
2022-04-11	0.3500	0.3800	0.3500	0.3500	-5.405%	28,000	-87.143%
2022-04-07	0.3950	0.3950	0.3500	0.3700	-2.632%	26,878	-87.838%
2022-04-06	0.4000	0.4000	0.3800	0.3800	-5.000%	11,000	-88.158%
2022-04-04	0.4000	0.4000	0.4000	0.4000	+5.263%	16,000	-88.750%
2022-04-01	0.3650	0.3800	0.3650	0.3800	-1.299%	11,290	-88.158%
2022-03-30	0.3600	0.3850	0.3600	0.3850	0.000%	12,201	-88.312%
2022-03-28	0.3850	0.3850	0.3850	0.3850	-1.282%	552	-88.312%
2022-03-25	0.3900	0.3900	0.3900	0.3900	-1.266%	7,000	-88.462%
2022-03-24	0.3950	0.3950	0.3950	0.3950	+3.947%	1,380	-88.608%
2022-03-23	0.3800	0.3800	0.3800	0.3800	0.000%	2,000	-88.158%
2022-03-21	0.3800	0.3800	0.3800	0.3800	0.000%	5,603	-88.158%
2022-03-18	0.3800	0.3800	0.3800	0.3800	+8.571%	2,705	-88.158%
2022-03-17	0.3850	0.3850	0.3500	0.3500	-12.500%	119,728	-87.143%
2022-03-16	0.4100	0.4100	0.4000	0.4000	-2.439%	7,800	-88.750%
2022-03-15	0.4500	0.4500	0.4100	0.4100	-7.865%	8,522	-89.024%
2022-03-10	0.4400	0.4450	0.4400	0.4450	+5.952%	36,000	-89.888%
2022-03-08	0.4400	0.4400	0.4200	0.4200	-10.638%	14,401	-89.286%
2022-03-07	0.4100	0.4700	0.4100	0.4700	+6.818%	31,520	-90.426%
2022-03-04	0.4400	0.4400	0.4000	0.4400	0.000%	22,500	-89.773%
2022-03-03	0.4400	0.4400	0.4400	0.4400	-2.222%	26,500	-89.773%
2022-03-01	0.4500	0.4500	0.4000	0.4500	0.000%	78,878	-90.000%
2022-02-28	0.4650	0.4650	0.4500	0.4500	+18.421%	30,000	-90.000%
2022-02-24	0.3800	0.3800	0.3800	0.3800	-9.524%	2,350	-88.158%
2022-02-23	0.4200	0.4200	0.3800	0.4200	+5.000%	109,120	-89.286%
2022-02-22	0.4550	0.4550	0.4000	0.4000	-12.088%	9,775	-88.750%
2022-02-18	0.4300	0.4550	0.4150	0.4550	+2.247%	36,001	-90.110%
2022-02-17	0.4700	0.4700	0.4400	0.4450	-6.316%	21,000	-89.888%
2022-02-16	0.4800	0.4800	0.4750	0.4750	+5.556%	3,600	-90.526%
2022-02-15	0.4800	0.4800	0.4500	0.4500	+4.651%	2,535	-90.000%
2022-02-11	0.4300	0.4300	0.4300	0.4300	+7.500%	9,000	-89.535%
2022-02-10	0.4500	0.4500	0.4000	0.4000	-11.111%	32,400	-88.750%
2022-02-09	0.4500	0.4500	0.4500	0.4500	+4.651%	1,000	-90.000%
2022-02-08	0.4500	0.4500	0.4300	0.4300	-4.444%	11,387	-89.535%
2022-02-07	0.4700	0.4700	0.4500	0.4500	-4.255%	18,063	-90.000%
2022-02-04	0.4800	0.4800	0.4700	0.4700	+1.075%	17,904	-90.426%
2022-02-03	0.4800	0.4800	0.4650	0.4650	-3.125%	1,510	-90.323%
2022-02-02	0.4800	0.4800	0.4800	0.4800	0.000%	2,562	-90.625%
2022-02-01	0.4800	0.4800	0.4800	0.4800	-3.030%	15,000	-90.625%
2022-01-31	0.4800	0.4950	0.4800	0.4950	-1.000%	40,000	-90.909%
2022-01-27	0.5500	0.5500	0.5000	0.5000	-9.091%	101,500	-91.000%
2022-01-24	0.5500	0.5500	0.5500	0.5500	0.000%	1,663	-91.818%
2022-01-21	0.5500	0.5500	0.5500	0.5500	+7.843%	3,500	-91.818%
2022-01-19	0.5200	0.5200	0.5100	0.5100	-1.923%	15,500	-91.176%
2022-01-18	0.5200	0.5200	0.5200	0.5200	-7.143%	16,000	-91.346%
2022-01-14	0.5500	0.5600	0.5500	0.5600	+1.818%	10,000	-91.964%
2022-01-11	0.5500	0.5500	0.5500	0.5500	0.000%	4,680	-91.818%
2022-01-10	0.5500	0.5500	0.5500	0.5500	-1.786%	97,292	-91.818%
2022-01-06	0.5000	0.5600	0.5000	0.5600	+1.818%	73,500	-91.964%
2022-01-05	0.5000	0.5500	0.5000	0.5500	+12.245%	19,000	-91.818%
2022-01-04	0.5300	0.5300	0.4900	0.4900	-10.909%	55,271	-90.816%
2021-12-31	0.5300	0.5500	0.5100	0.5500	+12.245%	13,050	-91.818%
2021-12-30	0.5000	0.5000	0.4900	0.4900	-2.000%	10,502	-90.816%
2021-12-29	0.5300	0.5300	0.4900	0.5000	-3.846%	39,503	-91.000%
2021-12-24	0.5600	0.5600	0.4900	0.5200	-7.143%	30,800	-91.346%
2021-12-23	0.4500	0.5600	0.4400	0.5600	+27.273%	68,000	-91.964%
2021-12-22	0.4500	0.4550	0.4400	0.4400	-3.297%	21,002	-89.773%
2021-12-21	0.4400	0.4550	0.4400	0.4550	+3.409%	32,100	-90.110%
2021-12-20	0.4600	0.4600	0.4400	0.4400	-8.333%	24,891	-89.773%
2021-12-16	0.4800	0.5300	0.4800	0.4800	-4.000%	32,500	-90.625%
2021-12-15	0.5000	0.5000	0.5000	0.5000	0.000%	500	-91.000%
2021-12-14	0.5000	0.5000	0.5000	0.5000	0.000%	204,374	-91.000%
2021-12-13	0.4700	0.5000	0.4700	0.5000	+4.167%	213,501	-91.000%
2021-12-10	0.5000	0.5000	0.4800	0.4800	0.000%	10,000	-90.625%
2021-12-09	0.4600	0.4800	0.4500	0.4800	+4.348%	30,000	-90.625%
2021-12-08	0.4750	0.4750	0.4500	0.4600	0.000%	44,500	-90.217%
2021-12-07	0.5000	0.5000	0.4600	0.4600	-8.000%	8,003	-90.217%
2021-12-06	0.5000	0.5000	0.5000	0.5000	0.000%	9,010	-91.000%
2021-12-02	0.5000	0.5000	0.4900	0.5000	0.000%	28,500	-91.000%
2021-12-01	0.4900	0.5000	0.4700	0.5000	0.000%	40,203	-91.000%
2021-11-30	0.5600	0.5600	0.5000	0.5000	-7.407%	64,351	-91.000%
2021-11-29	0.5700	0.5700	0.5200	0.5400	+1.887%	82,320	-91.667%
2021-11-26	0.5700	0.5700	0.5200	0.5300	0.000%	39,166	-91.509%
2021-11-25	0.5700	0.5700	0.5300	0.5300	0.000%	13,208	-91.509%
2021-11-24	0.5900	0.6000	0.5000	0.5300	0.000%	382,166	-91.509%

.dark-mode .grvkSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .grvkSs{ color: #333333; background-color: white; border: 2px solid #333333; }BURGBURIN GOLD CORPstock CVE

BURG
BURIN GOLD CORP
stock CVE