Dark

ALVLF
BIG RIDGE GOLD CORP
stock OTC

EOD

Sep 29, 2026

0.4032USD-1.123%(-0.0046)161,065

Pre-market

0.00USD-100.000%(-0.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.415850	0.415850	0.390000	0.403220	-1.123%	161,065	0.000%
2026-09-28	0.440000	0.440000	0.402300	0.407800	-6.414%	252,364	-1.123%
2026-09-25	0.450200	0.450200	0.421600	0.435750	+0.868%	179,950	-7.465%
2026-09-24	0.460000	0.465000	0.425000	0.432000	-4.871%	257,988	-6.662%
2026-09-23	0.472900	0.472900	0.433960	0.454120	-0.097%	452,970	-11.208%
2026-09-22	0.430000	0.463200	0.409700	0.454560	+6.057%	225,899	-11.294%
2026-09-21	0.437200	0.451880	0.400000	0.428600	+7.150%	334,973	-5.922%
2026-09-18	0.365000	0.400000	0.346000	0.400000	+9.739%	117,452	+0.805%
2026-09-17	0.341000	0.365300	0.341000	0.364500	+7.206%	165,641	+10.623%
2026-09-16	0.340000	0.348000	0.311000	0.340000	-2.996%	311,969	+18.594%
2026-09-15	0.376700	0.400000	0.340000	0.350500	-6.521%	597,969	+15.041%
2026-09-14	0.383724	0.407400	0.351600	0.374950	-7.259%	181,068	+7.540%
2026-09-11	0.402100	0.404300	0.390000	0.404300	+2.354%	112,793	-0.267%
2026-09-10	0.408050	0.412290	0.395000	0.395000	-4.796%	78,310	+2.081%
2026-09-09	0.410200	0.427800	0.406800	0.414900	-1.253%	102,530	-2.815%
2026-09-08	0.433100	0.433100	0.413000	0.420165	-1.138%	199,726	-4.033%
2026-09-04	0.419600	0.430000	0.418820	0.425000	+2.906%	49,990	-5.125%
2026-09-03	0.415100	0.430650	0.413000	0.413000	-0.506%	139,014	-2.368%
2026-09-02	0.440100	0.450200	0.411200	0.415100	-2.329%	79,607	-2.862%
2026-09-01	0.446800	0.446800	0.422040	0.425000	-7.143%	59,810	-5.125%
2026-08-31	0.438000	0.457694	0.413000	0.457694	+4.654%	199,089	-11.902%
2026-08-28	0.431000	0.470000	0.430100	0.437340	+1.707%	257,053	-7.802%
2026-08-27	0.360000	0.430000	0.340300	0.430000	+11.390%	421,445	-6.228%
2026-08-26	0.380100	0.395000	0.380100	0.386030	-2.419%	86,325	+4.453%
2026-08-25	0.400000	0.400000	0.380300	0.395600	+1.369%	178,086	+1.926%
2026-08-24	0.378300	0.398500	0.350000	0.390256	+5.351%	352,650	+3.322%
2026-08-21	0.360000	0.370435	0.356020	0.370435	+3.792%	40,160	+8.850%
2026-08-20	0.449900	0.449900	0.341900	0.356900	-4.393%	195,890	+12.978%
2026-08-19	0.360000	0.384680	0.355000	0.373300	+5.394%	99,765	+8.015%
2026-08-18	0.380000	0.390980	0.350000	0.354195	-3.440%	67,731	+13.841%
2026-08-17	0.361100	0.376950	0.361100	0.366815	+1.068%	90,600	+9.925%
2026-08-14	0.373620	0.389500	0.362940	0.362940	-4.174%	37,273	+11.098%
2026-08-13	0.381500	0.394600	0.378750	0.378750	-2.885%	37,519	+6.461%
2026-08-12	0.393730	0.398200	0.388100	0.390000	-0.824%	21,015	+3.390%
2026-08-11	0.395000	0.399900	0.385000	0.393240	-1.072%	46,851	+2.538%
2026-08-10	0.382680	0.399500	0.382200	0.397500	+5.645%	236,190	+1.439%
2026-08-07	0.385000	0.392500	0.376260	0.376260	+1.648%	73,215	+7.165%
2026-08-06	0.384750	0.384750	0.370160	0.370160	+0.043%	21,261	+8.931%
2026-08-05	0.375000	0.396800	0.360200	0.370000	+4.225%	166,863	+8.978%
2026-08-04	0.357000	0.362700	0.351400	0.355000	+1.429%	32,825	+13.583%
2026-08-03	0.355000	0.376000	0.350000	0.350000	-1.260%	27,613	+15.206%
2026-07-31	0.374000	0.374000	0.348000	0.354465	-2.076%	78,111	+13.755%
2026-07-30	0.349900	0.371700	0.323000	0.361980	+3.808%	52,530	+11.393%
2026-07-29	0.335080	0.348700	0.320200	0.348700	+3.472%	15,215	+15.635%
2026-07-28	0.346350	0.346350	0.337000	0.337000	-4.937%	27,610	+19.650%
2026-07-27	0.361000	0.363425	0.348500	0.354500	+0.610%	111,203	+13.743%
2026-07-24	0.342300	0.360000	0.336140	0.352350	+6.556%	99,957	+14.437%
2026-07-23	0.329610	0.349500	0.326540	0.330670	-1.351%	33,495	+21.940%
2026-07-22	0.332700	0.356900	0.327120	0.335200	-5.551%	224,779	+20.292%
2026-07-21	0.316600	0.364680	0.316600	0.354900	+15.242%	233,785	+13.615%
2026-07-20	0.325600	0.350000	0.302000	0.307960	-3.763%	271,500	+30.933%
2026-07-17	0.350000	0.350000	0.320000	0.320000	-8.571%	150,770	+26.006%
2026-07-16	0.366850	0.366850	0.350000	0.350000	-3.555%	151,443	+15.206%
2026-07-15	0.355200	0.362900	0.355200	0.362900	-0.028%	6,507	+11.110%
2026-07-14	0.374800	0.374800	0.356840	0.363000	-1.265%	104,093	+11.080%
2026-07-13	0.365700	0.370000	0.353850	0.367650	+0.041%	96,180	+9.675%
2026-07-10	0.358000	0.369000	0.355200	0.367500	+3.463%	121,568	+9.720%
2026-07-09	0.350000	0.376600	0.337690	0.355200	+1.486%	316,191	+13.519%
2026-07-08	0.351000	0.412700	0.340000	0.350000	-0.285%	122,510	+15.206%
2026-07-07	0.360000	0.363800	0.332200	0.351000	+0.286%	263,500	+14.877%
2026-07-06	0.350100	0.380000	0.327510	0.350000	0.000%	384,774	+15.206%
2026-07-02	0.339700	0.353000	0.339700	0.350000	+2.941%	546,279	+15.206%
2026-07-01	0.310530	0.340000	0.310530	0.340000	+7.425%	295,901	+18.594%
2026-06-30	0.319900	0.330000	0.311500	0.316500	-0.440%	450,301	+27.400%
2026-06-29	0.310000	0.321240	0.300000	0.317900	+7.254%	498,977	+26.839%
2026-06-26	0.292600	0.296400	0.282400	0.296400	+3.203%	58,800	+36.039%
2026-06-25	0.271500	0.287200	0.267060	0.287200	+10.038%	202,401	+40.397%
2026-06-24	0.260000	0.267300	0.250000	0.261000	+1.320%	193,600	+54.490%
2026-06-23	0.265000	0.267500	0.237880	0.257600	-1.567%	174,999	+56.530%
2026-06-22	0.254380	0.261700	0.237470	0.261700	+8.499%	192,540	+54.077%
2026-06-18	0.258500	0.258500	0.237450	0.241200	-7.586%	63,747	+67.172%
2026-06-17	0.270000	0.275000	0.261000	0.261000	-3.333%	78,710	+54.490%
2026-06-16	0.282000	0.285000	0.267600	0.270000	-6.929%	155,069	+49.341%
2026-06-15	0.293600	0.303500	0.284100	0.290100	+3.681%	175,961	+38.993%
2026-06-12	0.258400	0.279800	0.258400	0.279800	+10.549%	60,695	+44.110%
2026-06-11	0.240000	0.253100	0.240000	0.253100	+5.480%	18,180	+59.313%
2026-06-10	0.257900	0.258200	0.230000	0.239950	-6.960%	360,136	+68.043%
2026-06-09	0.271000	0.271000	0.242100	0.257900	-3.876%	193,630	+56.347%
2026-06-08	0.260100	0.280000	0.260000	0.268300	-3.835%	332,679	+50.287%
2026-06-05	0.311100	0.311100	0.278000	0.279000	-13.915%	231,405	+44.523%
2026-06-04	0.314800	0.328220	0.314800	0.324100	+2.962%	34,319	+24.412%
2026-06-03	0.340000	0.340000	0.295200	0.314775	-1.939%	87,247	+28.098%
2026-06-02	0.310100	0.321000	0.303700	0.321000	+1.582%	173,765	+25.614%
2026-06-01	0.316200	0.325100	0.310150	0.316000	+0.995%	150,201	+27.601%
2026-05-29	0.301575	0.315000	0.286490	0.312888	+4.699%	127,756	+28.870%
2026-05-28	0.308900	0.308900	0.282720	0.298845	-1.728%	190,213	+34.926%
2026-05-27	0.290100	0.322500	0.290000	0.304100	-0.666%	71,105	+32.595%
2026-05-26	0.315000	0.334950	0.294800	0.306140	-10.564%	263,634	+31.711%
2026-05-22	0.340045	0.347500	0.333790	0.342300	+0.676%	59,730	+17.797%
2026-05-21	0.340000	0.353000	0.338400	0.340000	+2.642%	20,705	+18.594%
2026-05-20	0.325100	0.339800	0.320000	0.331250	+3.516%	94,000	+21.727%
2026-05-19	0.335000	0.335300	0.316200	0.320000	-9.233%	119,510	+26.006%
2026-05-18	0.351650	0.367500	0.335000	0.352550	-4.716%	58,807	+14.372%
2026-05-15	0.378150	0.380800	0.366850	0.370000	-3.545%	41,074	+8.978%
2026-05-14	0.386600	0.389000	0.370830	0.383600	-3.058%	63,997	+5.115%
2026-05-13	0.399700	0.404460	0.379325	0.395700	+2.513%	104,736	+1.900%
2026-05-12	0.374100	0.386000	0.357040	0.386000	-1.026%	134,775	+4.461%
2026-05-11	0.399300	0.404000	0.371700	0.390000	-0.940%	155,825	+3.390%
2026-05-08	0.377250	0.405540	0.372700	0.393700	+5.720%	52,103	+2.418%
2026-05-07	0.340000	0.373700	0.340000	0.372400	+9.529%	57,053	+8.276%
2026-05-06	0.350000	0.357260	0.334000	0.340000	-0.468%	134,553	+18.594%
2026-05-05	0.360000	0.360000	0.341600	0.341600	-5.531%	57,090	+18.039%
2026-05-04	0.340000	0.369100	0.330000	0.361600	+9.576%	280,490	+11.510%
2026-05-01	0.344300	0.349700	0.324555	0.330000	-2.941%	292,673	+22.188%
2026-04-30	0.350000	0.350000	0.331270	0.340000	-0.759%	122,100	+18.594%
2026-04-29	0.338700	0.355000	0.330000	0.342600	-0.218%	126,660	+17.694%
2026-04-28	0.350000	0.360500	0.343350	0.343350	-7.253%	114,664	+17.437%
2026-04-27	0.380000	0.394060	0.363440	0.370200	-3.307%	110,040	+8.920%
2026-04-24	0.377200	0.394100	0.377200	0.382860	+1.614%	256,090	+5.318%
2026-04-23	0.390000	0.400000	0.360800	0.376780	-5.015%	86,400	+7.017%
2026-04-22	0.385200	0.396675	0.370200	0.396675	+1.712%	62,808	+1.650%
2026-04-21	0.415612	0.428350	0.389050	0.390000	-7.143%	124,520	+3.390%
2026-04-20	0.385000	0.427175	0.383100	0.420000	+10.526%	135,294	-3.995%
2026-04-17	0.392500	0.405000	0.371700	0.380000	-3.185%	208,366	+6.111%
2026-04-16	0.392900	0.399700	0.377360	0.392500	+0.641%	132,206	+2.731%
2026-04-15	0.400500	0.405000	0.370000	0.390000	-4.669%	143,808	+3.390%
2026-04-14	0.410000	0.420000	0.398800	0.409100	+1.741%	115,936	-1.437%
2026-04-13	0.390000	0.410000	0.363900	0.402100	+3.103%	372,740	+0.279%
2026-04-10	0.381300	0.390000	0.361090	0.390000	+5.405%	145,495	+3.390%
2026-04-09	0.346750	0.376950	0.344000	0.370000	+6.628%	258,347	+8.978%
2026-04-08	0.345000	0.349900	0.335085	0.347000	+5.183%	185,151	+16.202%
2026-04-07	0.310980	0.336900	0.309900	0.329900	+0.464%	151,450	+22.225%
2026-04-06	0.311200	0.335900	0.300600	0.328375	+7.032%	210,000	+22.793%
2026-04-02	0.303900	0.312400	0.287230	0.306800	+0.954%	119,137	+31.428%
2026-04-01	0.292000	0.327910	0.292000	0.303900	+8.536%	196,156	+32.682%
2026-03-31	0.280000	0.289900	0.271440	0.280000	+1.109%	185,009	+44.007%
2026-03-30	0.250400	0.286100	0.250000	0.276930	+14.861%	508,451	+45.604%
2026-03-27	0.236200	0.246000	0.236200	0.241100	+4.553%	41,000	+67.242%
2026-03-26	0.232000	0.237000	0.230600	0.230600	-3.917%	54,625	+74.857%
2026-03-25	0.238000	0.240500	0.226280	0.240000	0.000%	82,220	+68.008%
2026-03-24	0.220000	0.240900	0.220000	0.240000	+3.004%	88,724	+68.008%
2026-03-23	0.230000	0.233000	0.218450	0.233000	+6.441%	11,525	+73.056%
2026-03-20	0.216500	0.223120	0.216050	0.218900	+0.771%	14,000	+84.203%
2026-03-19	0.209700	0.225000	0.205000	0.217225	-3.627%	248,835	+85.623%
2026-03-18	0.250400	0.258920	0.225200	0.225400	-8.000%	215,204	+78.891%
2026-03-17	0.236780	0.252800	0.235000	0.245000	+3.158%	100,724	+64.580%
2026-03-16	0.265300	0.265300	0.236600	0.237500	-8.654%	255,900	+69.777%
2026-03-13	0.271420	0.277500	0.255000	0.260000	-8.418%	117,337	+55.085%
2026-03-12	0.279000	0.291200	0.270000	0.283900	+0.513%	110,700	+42.029%
2026-03-11	0.270000	0.290000	0.255000	0.282450	+1.784%	155,484	+42.758%
2026-03-10	0.283400	0.300000	0.277500	0.277500	+2.778%	57,211	+45.305%
2026-03-09	0.278100	0.278100	0.264600	0.270000	-4.930%	37,575	+49.341%
2026-03-06	0.279290	0.289900	0.279050	0.284000	-2.539%	33,100	+41.979%
2026-03-05	0.310000	0.310000	0.291000	0.291400	-5.848%	26,200	+38.373%
2026-03-04	0.300000	0.309500	0.280700	0.309500	+7.093%	100,419	+30.281%
2026-03-03	0.296800	0.296800	0.279158	0.289000	-5.617%	76,350	+39.522%
2026-03-02	0.320000	0.320000	0.290000	0.306200	+2.067%	131,050	+31.685%
2026-02-27	0.285000	0.307500	0.285000	0.300000	+3.448%	289,250	+34.407%
2026-02-26	0.295500	0.296900	0.286650	0.290000	-3.237%	184,600	+39.041%
2026-02-25	0.305200	0.345480	0.299300	0.299700	-2.282%	314,699	+34.541%
2026-02-24	0.254500	0.313420	0.254500	0.306700	+19.107%	672,331	+31.470%
2026-02-23	0.243800	0.257500	0.240200	0.257500	+8.057%	117,891	+56.590%
2026-02-20	0.225300	0.238300	0.225300	0.238300	+5.676%	96,650	+69.207%
2026-02-19	0.230000	0.230000	0.220000	0.225500	-1.957%	115,850	+78.812%
2026-02-18	0.232000	0.238200	0.228000	0.230000	-4.167%	116,333	+75.313%
2026-02-17	0.230000	0.240000	0.229000	0.240000	+1.266%	62,801	+68.008%
2026-02-13	0.243300	0.245000	0.230000	0.237000	-1.904%	181,748	+70.135%
2026-02-12	0.265000	0.265000	0.230000	0.241600	-6.810%	88,250	+66.896%
2026-02-11	0.260000	0.267000	0.253650	0.259255	-0.287%	82,530	+55.530%
2026-02-10	0.270000	0.270000	0.256900	0.260000	-1.141%	102,551	+55.085%
2026-02-09	0.270000	0.271500	0.254000	0.263000	+3.543%	192,684	+53.316%
2026-02-06	0.235000	0.260000	0.229400	0.254000	+7.810%	571,693	+58.748%
2026-02-05	0.250000	0.250000	0.230000	0.235600	-9.732%	272,990	+71.146%
2026-02-04	0.270000	0.270600	0.250000	0.261000	-2.027%	247,300	+54.490%
2026-02-03	0.246000	0.268000	0.246000	0.266400	+9.180%	284,676	+51.359%
2026-02-02	0.227900	0.246000	0.220000	0.244000	+9.393%	523,604	+65.254%
2026-01-30	0.216000	0.245000	0.212540	0.223050	-6.297%	285,893	+80.776%
2026-01-29	0.230000	0.242900	0.230000	0.238040	+3.496%	578,723	+69.392%
2026-01-28	0.207500	0.238000	0.207500	0.230000	+11.111%	125,074	+75.313%
2026-01-27	0.241500	0.241500	0.203150	0.207000	-5.909%	279,191	+94.792%
2026-01-26	0.231000	0.243000	0.209000	0.220000	-7.173%	658,903	+83.282%
2026-01-23	0.230000	0.237800	0.217600	0.237000	+2.597%	241,330	+70.135%
2026-01-22	0.196600	0.231000	0.196600	0.231000	+19.011%	314,296	+74.554%
2026-01-21	0.195800	0.195800	0.190000	0.194100	+2.590%	104,500	+107.738%
2026-01-20	0.183000	0.195300	0.183000	0.189200	+1.393%	313,630	+113.118%
2026-01-16	0.189550	0.193200	0.186400	0.186600	-5.731%	78,052	+116.088%
2026-01-15	0.189600	0.198974	0.186300	0.197945	+1.469%	507,471	+103.703%
2026-01-14	0.200600	0.200600	0.183680	0.195080	-2.440%	245,590	+106.695%
2026-01-13	0.207500	0.207500	0.186700	0.199960	-2.577%	431,534	+101.650%
2026-01-12	0.218000	0.218000	0.201400	0.205250	+1.952%	260,050	+96.453%
2026-01-09	0.202700	0.203500	0.200000	0.201320	+2.193%	191,711	+100.288%
2026-01-08	0.209250	0.209250	0.197000	0.197000	-2.379%	238,069	+104.680%
2026-01-07	0.225700	0.225700	0.201700	0.201800	-7.218%	154,552	+99.812%
2026-01-06	0.210000	0.225000	0.200000	0.217500	+8.750%	273,290	+85.389%
2026-01-05	0.180000	0.210000	0.180000	0.200000	+11.111%	859,921	+101.610%
2026-01-02	0.193000	0.193000	0.180000	0.180000	-5.313%	143,332	+124.011%
2025-12-31	0.194900	0.198000	0.190100	0.190100	-7.718%	51,354	+112.109%
2025-12-30	0.195000	0.206000	0.190000	0.206000	+5.641%	617,424	+95.738%
2025-12-29	0.209000	0.209000	0.151500	0.195000	-9.827%	1,449,203	+106.779%
2025-12-26	0.212000	0.218560	0.212000	0.216250	+12.047%	151,327	+86.460%
2025-12-24	0.194200	0.194200	0.190100	0.193000	+1.579%	129,435	+108.922%
2025-12-23	0.199690	0.201900	0.190000	0.190000	-5.142%	78,804	+112.221%
2025-12-22	0.200000	0.206000	0.190000	0.200300	+5.421%	82,481	+101.308%
2025-12-19	0.181200	0.190000	0.179000	0.190000	+4.972%	248,972	+112.221%
2025-12-18	0.178700	0.181500	0.173700	0.181000	+1.117%	383,429	+122.773%
2025-12-17	0.174150	0.179000	0.166400	0.179000	+1.705%	95,280	+125.263%
2025-12-16	0.171000	0.181000	0.167700	0.176000	+0.457%	413,467	+129.102%
2025-12-15	0.159900	0.175200	0.159900	0.175200	+11.203%	275,865	+130.148%
2025-12-12	0.155000	0.165000	0.155000	0.157550	+2.432%	259,562	+155.931%
2025-12-11	0.149300	0.160000	0.149300	0.153810	+3.870%	346,028	+162.155%
2025-12-10	0.148500	0.150000	0.145800	0.148080	-0.283%	181,989	+172.299%
2025-12-09	0.145793	0.149000	0.145130	0.148500	-1.000%	215,993	+171.529%
2025-12-08	0.150000	0.155000	0.143400	0.150000	+7.219%	523,904	+168.813%
2025-12-05	0.148600	0.148600	0.134100	0.139900	-5.696%	100,701	+188.220%
2025-12-04	0.155000	0.155000	0.147300	0.148350	-1.199%	232,320	+171.803%
2025-12-03	0.155300	0.155300	0.140000	0.150150	+2.422%	523,447	+168.545%
2025-12-02	0.141100	0.149149	0.141100	0.146600	+6.232%	120,250	+175.048%
2025-12-01	0.138000	0.138300	0.127900	0.138000	+6.564%	1,237,342	+192.188%
2025-11-28	0.127850	0.132800	0.124400	0.129500	+2.859%	235,014	+211.367%
2025-11-26	0.120000	0.129560	0.118022	0.125900	+5.798%	181,812	+220.270%
2025-11-25	0.125000	0.130000	0.118600	0.119000	-14.265%	405,579	+238.840%
2025-11-24	0.128000	0.143100	0.126820	0.138800	+8.905%	579,000	+190.504%
2025-11-21	0.128000	0.128000	0.126740	0.127450	-5.242%	163,000	+216.375%
2025-11-20	0.141000	0.141000	0.130000	0.134500	-4.610%	116,500	+199.792%
2025-11-19	0.141000	0.141880	0.135000	0.141000	+0.549%	73,097	+185.972%
2025-11-18	0.137000	0.141660	0.130000	0.140230	+3.110%	334,860	+187.542%
2025-11-17	0.134600	0.138240	0.134600	0.136000	+3.517%	55,500	+196.485%
2025-11-14	0.138300	0.138300	0.131380	0.131380	-3.397%	88,229	+206.911%
2025-11-13	0.135000	0.139800	0.135000	0.136000	-2.158%	76,000	+196.485%
2025-11-12	0.134700	0.139300	0.134700	0.139000	+2.659%	21,201	+190.086%
2025-11-11	0.131100	0.135400	0.131100	0.135400	+1.309%	8,565	+197.799%
2025-11-10	0.133660	0.140000	0.127500	0.133650	+2.101%	274,853	+201.698%
2025-11-07	0.127500	0.137300	0.127500	0.130900	+3.071%	159,420	+208.037%
2025-11-06	0.135900	0.139970	0.127000	0.127000	+3.135%	67,040	+217.496%
2025-11-05	0.130500	0.130500	0.123140	0.123140	-7.414%	200,347	+227.448%
2025-11-04	0.137500	0.139100	0.133000	0.133000	-4.577%	119,530	+203.173%
2025-11-03	0.147000	0.147000	0.137000	0.139380	-5.184%	70,620	+189.295%
2025-10-31	0.152300	0.152300	0.140900	0.147000	-2.520%	59,173	+174.299%
2025-10-30	0.146000	0.150800	0.146000	0.150800	+2.970%	70,798	+167.387%
2025-10-29	0.142800	0.152250	0.142000	0.146450	+3.718%	191,497	+175.329%
2025-10-28	0.130000	0.148500	0.130000	0.141200	+1.001%	272,250	+185.567%
2025-10-27	0.154650	0.154650	0.138150	0.139800	+0.143%	165,550	+188.426%
2025-10-24	0.138550	0.144200	0.136940	0.139600	-2.446%	64,175	+188.840%
2025-10-23	0.134455	0.150120	0.134455	0.143100	+6.236%	219,665	+181.775%
2025-10-22	0.134260	0.139800	0.130000	0.134700	+2.589%	331,050	+199.347%
2025-10-21	0.141500	0.144800	0.130000	0.131300	-6.214%	255,920	+207.098%
2025-10-20	0.142400	0.145000	0.136000	0.140000	+3.474%	152,121	+188.014%
2025-10-17	0.148000	0.150500	0.130040	0.135300	-7.677%	667,963	+198.019%
2025-10-16	0.148000	0.150500	0.145200	0.146550	-2.300%	66,491	+175.142%
2025-10-15	0.144500	0.156200	0.141400	0.150000	+2.459%	700,016	+168.813%
2025-10-14	0.154300	0.154300	0.141000	0.146400	-0.914%	95,681	+175.423%
2025-10-13	0.155000	0.155000	0.132000	0.147750	-0.572%	176,284	+172.907%
2025-10-10	0.138200	0.154400	0.135400	0.148600	+6.143%	533,595	+171.346%
2025-10-09	0.141000	0.154400	0.138900	0.140000	-8.497%	197,305	+188.014%
2025-10-08	0.140300	0.153000	0.138700	0.153000	+13.417%	284,669	+163.542%
2025-10-07	0.156000	0.156000	0.133950	0.134900	-4.421%	127,572	+198.903%
2025-10-06	0.134200	0.143800	0.132500	0.141140	+3.721%	185,825	+185.688%
2025-10-03	0.134450	0.137200	0.133000	0.136076	-0.238%	58,300	+196.320%
2025-10-02	0.133000	0.137200	0.129000	0.136400	+2.556%	529,500	+195.616%
2025-10-01	0.129900	0.133000	0.127000	0.133000	+2.006%	562,145	+203.173%
2025-09-30	0.133000	0.133000	0.125000	0.130385	-1.966%	304,000	+209.253%
2025-09-29	0.129680	0.137000	0.129680	0.133000	0.000%	299,264	+203.173%
2025-09-26	0.137200	0.141000	0.127000	0.133000	0.000%	387,253	+203.173%
2025-09-25	0.135600	0.145000	0.131600	0.133000	-8.086%	199,995	+203.173%
2025-09-24	0.156500	0.156500	0.136200	0.144700	-3.854%	429,535	+178.659%
2025-09-23	0.138900	0.153000	0.133919	0.150500	+13.328%	628,800	+167.920%
2025-09-22	0.135000	0.147000	0.130000	0.132800	+7.400%	838,103	+203.630%
2025-09-19	0.118100	0.132124	0.118100	0.123650	+5.189%	290,000	+226.098%
2025-09-18	0.121800	0.121800	0.117320	0.117550	-4.408%	68,061	+243.020%
2025-09-17	0.117900	0.130000	0.106000	0.122970	-3.173%	601,322	+227.901%
2025-09-16	0.138200	0.139000	0.122900	0.127000	-8.501%	374,764	+217.496%
2025-09-15	0.144300	0.144300	0.137500	0.138800	-3.005%	488,281	+190.504%
2025-09-12	0.142650	0.149500	0.136400	0.143100	-1.037%	138,311	+181.775%
2025-09-11	0.145000	0.149500	0.143000	0.144600	-0.276%	344,841	+178.852%
2025-09-10	0.165000	0.165000	0.140000	0.145000	+0.416%	250,487	+178.083%
2025-09-09	0.148100	0.152500	0.144400	0.144400	+1.576%	79,977	+179.238%
2025-09-08	0.140300	0.152800	0.138000	0.142160	+3.014%	372,307	+183.638%
2025-09-05	0.135400	0.138250	0.130980	0.138000	+9.524%	600,468	+192.188%
2025-09-04	0.127500	0.134000	0.113680	0.126000	+0.478%	393,713	+220.016%
2025-09-03	0.127380	0.132500	0.124150	0.125400	-4.348%	73,765	+221.547%
2025-09-02	0.110000	0.131100	0.110000	0.131100	+19.182%	756,540	+207.567%
2025-08-29	0.107140	0.110200	0.105600	0.110000	+4.762%	178,100	+266.564%
2025-08-28	0.111700	0.111700	0.099400	0.105000	-7.047%	577,422	+284.019%
2025-08-27	0.108000	0.117500	0.106233	0.112960	+0.561%	379,430	+256.958%
2025-08-26	0.110800	0.113000	0.108000	0.112330	+2.118%	86,047	+258.960%
2025-08-25	0.106490	0.110000	0.106490	0.110000	+1.010%	87,100	+266.564%
2025-08-22	0.099560	0.108900	0.099560	0.108900	+7.609%	241,949	+270.266%
2025-08-21	0.100000	0.101200	0.098040	0.101200	+1.200%	117,941	+298.439%
2025-08-20	0.100000	0.101710	0.100000	0.100000	-2.344%	222,550	+303.220%
2025-08-19	0.107500	0.107500	0.100000	0.102400	-6.909%	302,397	+293.770%
2025-08-18	0.104900	0.110000	0.102050	0.110000	+6.838%	374,255	+266.564%
2025-08-15	0.101900	0.107200	0.101000	0.102960	-1.095%	242,954	+291.628%
2025-08-14	0.108500	0.111000	0.103100	0.104100	-6.216%	115,300	+287.339%
2025-08-13	0.115000	0.115000	0.111000	0.111000	-1.508%	90,835	+263.261%
2025-08-12	0.115100	0.120000	0.112460	0.112700	-6.005%	136,120	+257.782%
2025-08-11	0.113000	0.120000	0.113000	0.119900	+5.872%	50,100	+236.297%
2025-08-08	0.113200	0.113430	0.112000	0.113250	+0.177%	83,300	+256.044%
2025-08-07	0.122200	0.122200	0.112000	0.113050	-1.696%	122,629	+256.674%
2025-08-06	0.115600	0.118430	0.111800	0.115000	+1.232%	85,634	+250.626%
2025-08-05	0.110000	0.117200	0.108950	0.113600	+3.273%	218,065	+254.947%
2025-08-04	0.110000	0.121000	0.101250	0.110000	-1.434%	391,810	+266.564%
2025-08-01	0.116500	0.116500	0.109600	0.111600	-1.239%	81,000	+261.308%
2025-07-31	0.110000	0.115300	0.107600	0.113000	+3.385%	205,357	+256.832%
2025-07-30	0.123400	0.123600	0.109000	0.109300	-10.957%	441,358	+268.911%
2025-07-29	0.120000	0.127000	0.119400	0.122750	+2.292%	119,250	+228.489%
2025-07-28	0.123000	0.128000	0.120000	0.120000	-1.639%	244,255	+236.017%
2025-07-25	0.131340	0.135500	0.120600	0.122000	-0.408%	760,186	+230.508%
2025-07-24	0.130000	0.131000	0.117326	0.122500	-5.332%	175,350	+229.159%
2025-07-23	0.115000	0.129800	0.114400	0.129400	+13.648%	369,116	+211.607%
2025-07-22	0.112600	0.114800	0.109800	0.113860	+3.982%	227,531	+254.137%
2025-07-21	0.108800	0.110700	0.103900	0.109500	+4.087%	448,687	+268.237%
2025-07-18	0.103100	0.106700	0.102300	0.105200	+2.634%	84,878	+283.289%
2025-07-17	0.105000	0.108300	0.100000	0.102500	-2.899%	92,000	+293.385%
2025-07-16	0.102010	0.109896	0.100000	0.105560	+2.985%	431,605	+281.982%
2025-07-15	0.104050	0.106900	0.102500	0.102500	-0.485%	90,563	+293.385%
2025-07-14	0.115000	0.115000	0.098100	0.103000	-1.303%	775,768	+291.476%
2025-07-11	0.107800	0.111200	0.100000	0.104360	+2.818%	295,409	+286.374%
2025-07-10	0.097850	0.112000	0.097700	0.101500	-1.168%	550,218	+297.261%
2025-07-09	0.111900	0.111900	0.094500	0.102700	-4.872%	853,453	+292.619%
2025-07-08	0.110000	0.114500	0.101900	0.107960	-0.314%	390,106	+273.490%
2025-07-07	0.097400	0.108300	0.091650	0.108300	+12.813%	736,450	+272.318%
2025-07-03	0.082000	0.100000	0.082000	0.096000	+25.819%	1,174,850	+320.021%
2025-07-02	0.078500	0.078500	0.072400	0.076300	+9.000%	80,496	+428.467%
2025-07-01	0.070000	0.078000	0.070000	0.070000	0.000%	15,910	+476.029%
2025-06-30	0.074600	0.076150	0.068000	0.070000	-3.315%	219,450	+476.029%
2025-06-27	0.068900	0.072400	0.068900	0.072400	+6.471%	18,701	+456.934%
2025-06-26	0.071050	0.071050	0.068000	0.068000	-4.751%	27,000	+492.971%
2025-06-25	0.073700	0.073700	0.071000	0.071392	-0.872%	8,200	+464.797%
2025-06-24	0.068000	0.074320	0.068000	0.072020	-1.342%	140,296	+459.872%
2025-06-23	0.077300	0.077300	0.068100	0.073000	-3.311%	245,020	+452.356%
2025-06-20	0.078000	0.080750	0.075300	0.075500	-4.792%	405,512	+434.066%
2025-06-18	0.079680	0.081400	0.077700	0.079300	-2.219%	119,148	+408.474%
2025-06-17	0.086100	0.087200	0.077700	0.081100	-3.291%	161,271	+397.189%
2025-06-16	0.084280	0.087200	0.083860	0.083860	-0.816%	69,560	+380.825%
2025-06-13	0.088100	0.094000	0.084550	0.084550	+0.744%	324,758	+376.901%
2025-06-12	0.088195	0.090000	0.083926	0.083926	-2.127%	133,629	+380.447%
2025-06-11	0.087500	0.092900	0.084600	0.085750	-0.291%	181,647	+370.227%
2025-06-10	0.086680	0.087900	0.083500	0.086000	+0.679%	165,150	+368.860%
2025-06-09	0.074000	0.090000	0.071300	0.085420	+15.745%	1,194,525	+372.044%
2025-06-06	0.067000	0.074000	0.066200	0.073800	-0.270%	221,293	+446.369%
2025-06-05	0.070600	0.074000	0.067600	0.074000	+7.246%	200,898	+444.892%
2025-06-04	0.071700	0.074000	0.065300	0.069000	-1.288%	876,434	+484.377%
2025-06-03	0.074000	0.074000	0.065200	0.069900	+7.456%	311,100	+476.853%
2025-06-02	0.065653	0.066100	0.065050	0.065050	+3.698%	66,125	+519.862%
2025-05-30	0.070000	0.070000	0.062730	0.062730	-4.229%	74,500	+542.787%
2025-05-29	0.064412	0.065600	0.060000	0.065500	0.000%	72,010	+515.603%
2025-05-28	0.061900	0.070000	0.059450	0.065500	+7.730%	280,700	+515.603%
2025-05-27	0.063900	0.063900	0.056800	0.060800	+4.828%	131,350	+563.191%
2025-05-23	0.042700	0.058000	0.042700	0.058000	+22.430%	242,025	+595.207%
2025-05-22	0.046850	0.047374	0.046850	0.047374	+2.099%	2,200	+751.142%
2025-05-21	0.047770	0.047770	0.046400	0.046400	-0.642%	25,200	+769.009%
2025-05-20	0.046700	0.046700	0.046700	0.046700	+9.368%	1,500	+763.426%
2025-05-19	0.042700	0.042700	0.042700	0.042700	-9.149%	25,000	+844.309%
2025-05-15	0.048500	0.048500	0.045000	0.047000	-9.615%	26,000	+757.915%
2025-05-14	0.052000	0.052000	0.052000	0.052000	+12.311%	6,000	+675.423%
2025-05-13	0.046300	0.046300	0.046300	0.046300	+0.216%	300	+770.886%
2025-05-09	0.048000	0.048393	0.046200	0.046200	-3.750%	40,500	+772.771%
2025-05-08	0.048000	0.048000	0.048000	0.048000	-3.421%	7,500	+740.042%
2025-05-07	0.049500	0.050800	0.049500	0.049700	+16.941%	80,800	+711.308%
2025-05-06	0.047600	0.048100	0.042500	0.042500	-14.228%	802,225	+848.753%
2025-05-05	0.051250	0.051250	0.046600	0.049550	-2.843%	29,350	+713.764%
2025-05-02	0.051000	0.051000	0.051000	0.051000	0.000%	7,000	+690.627%
2025-05-01	0.054700	0.054700	0.041000	0.051000	-20.313%	479,331	+690.627%
2025-04-30	0.064000	0.064000	0.064000	0.064000	+9.589%	4,000	+530.031%
2025-04-29	0.052600	0.058400	0.052600	0.058400	+29.490%	4,050	+590.445%
2025-04-28	0.053700	0.053700	0.045100	0.045100	-16.481%	48,700	+794.058%
2025-04-24	0.050100	0.055000	0.050100	0.054000	-3.052%	35,536	+646.704%
2025-04-23	0.060000	0.061200	0.055700	0.055700	-7.167%	82,212	+623.914%
2025-04-22	0.050000	0.060000	0.050000	0.060000	+11.111%	163,895	+572.033%
2025-04-21	0.058700	0.058900	0.053800	0.054000	-7.692%	31,000	+646.704%
2025-04-17	0.055000	0.058500	0.055000	0.058500	+3.448%	8,009	+589.265%
2025-04-16	0.066000	0.066000	0.049800	0.056550	+5.307%	282,150	+613.033%
2025-04-15	0.052930	0.054200	0.051900	0.053700	-1.468%	275,800	+650.875%
2025-04-14	0.041650	0.054500	0.041650	0.054500	+17.965%	243,900	+639.853%
2025-04-11	0.047400	0.049900	0.042000	0.046200	+3.937%	164,569	+772.771%
2025-04-10	0.042850	0.044450	0.042500	0.044450	+4.220%	24,320	+807.132%
2025-04-09	0.043000	0.043600	0.041200	0.042650	+4.024%	17,000	+845.416%
2025-04-08	0.043960	0.044600	0.040050	0.041000	-3.529%	222,764	+883.463%
2025-04-07	0.042750	0.042750	0.042500	0.042500	-4.279%	10,631	+848.753%
2025-04-04	0.050000	0.050100	0.043890	0.044400	-13.230%	236,056	+808.153%

.dark-mode .C1kVK0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C1kVK0{ color: #333333; background-color: white; border: 2px solid #333333; }ALVLFBIG RIDGE GOLD CORPstock OTC

ALVLF
BIG RIDGE GOLD CORP
stock OTC