Dark

ALVLF
BIG RIDGE GOLD CORP
stock OTC

EOD

Jul 28, 2026

0.3370USD-4.937%(-0.0175)27,610

Pre-market

0.00USD-100.000%(-0.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.346350	0.346350	0.337000	0.337000	-4.937%	27,610	0.000%
2026-07-27	0.361000	0.363425	0.348500	0.354500	+0.610%	111,203	-4.937%
2026-07-24	0.342300	0.360000	0.336140	0.352350	+6.556%	99,957	-4.356%
2026-07-23	0.329610	0.349500	0.326540	0.330670	-1.351%	33,495	+1.914%
2026-07-22	0.332700	0.356900	0.327120	0.335200	-5.551%	224,779	+0.537%
2026-07-21	0.316600	0.364680	0.316600	0.354900	+15.242%	233,785	-5.044%
2026-07-20	0.325600	0.350000	0.302000	0.307960	-3.763%	271,500	+9.430%
2026-07-17	0.350000	0.350000	0.320000	0.320000	-8.571%	150,770	+5.313%
2026-07-16	0.366850	0.366850	0.350000	0.350000	-3.555%	151,443	-3.714%
2026-07-15	0.355200	0.362900	0.355200	0.362900	-0.028%	6,507	-7.137%
2026-07-14	0.374800	0.374800	0.356840	0.363000	-1.265%	104,093	-7.163%
2026-07-13	0.365700	0.370000	0.353850	0.367650	+0.041%	96,180	-8.337%
2026-07-10	0.358000	0.369000	0.355200	0.367500	+3.463%	121,568	-8.299%
2026-07-09	0.350000	0.376600	0.337690	0.355200	+1.486%	316,191	-5.124%
2026-07-08	0.351000	0.412700	0.340000	0.350000	-0.285%	122,510	-3.714%
2026-07-07	0.360000	0.363800	0.332200	0.351000	+0.286%	263,500	-3.989%
2026-07-06	0.350100	0.380000	0.327510	0.350000	0.000%	384,774	-3.714%
2026-07-02	0.339700	0.353000	0.339700	0.350000	+2.941%	546,279	-3.714%
2026-07-01	0.310530	0.340000	0.310530	0.340000	+7.425%	295,901	-0.882%
2026-06-30	0.319900	0.330000	0.311500	0.316500	-0.440%	450,301	+6.477%
2026-06-29	0.310000	0.321240	0.300000	0.317900	+7.254%	498,977	+6.008%
2026-06-26	0.292600	0.296400	0.282400	0.296400	+3.203%	58,800	+13.698%
2026-06-25	0.271500	0.287200	0.267060	0.287200	+10.038%	202,401	+17.340%
2026-06-24	0.260000	0.267300	0.250000	0.261000	+1.320%	193,600	+29.119%
2026-06-23	0.265000	0.267500	0.237880	0.257600	-1.567%	174,999	+30.823%
2026-06-22	0.254380	0.261700	0.237470	0.261700	+8.499%	192,540	+28.773%
2026-06-18	0.258500	0.258500	0.237450	0.241200	-7.586%	63,747	+39.718%
2026-06-17	0.270000	0.275000	0.261000	0.261000	-3.333%	78,710	+29.119%
2026-06-16	0.282000	0.285000	0.267600	0.270000	-6.929%	155,069	+24.815%
2026-06-15	0.293600	0.303500	0.284100	0.290100	+3.681%	175,961	+16.167%
2026-06-12	0.258400	0.279800	0.258400	0.279800	+10.549%	60,695	+20.443%
2026-06-11	0.240000	0.253100	0.240000	0.253100	+5.480%	18,180	+33.149%
2026-06-10	0.257900	0.258200	0.230000	0.239950	-6.960%	360,136	+40.446%
2026-06-09	0.271000	0.271000	0.242100	0.257900	-3.876%	193,630	+30.671%
2026-06-08	0.260100	0.280000	0.260000	0.268300	-3.835%	332,679	+25.606%
2026-06-05	0.311100	0.311100	0.278000	0.279000	-13.915%	231,405	+20.789%
2026-06-04	0.314800	0.328220	0.314800	0.324100	+2.962%	34,319	+3.980%
2026-06-03	0.340000	0.340000	0.295200	0.314775	-1.939%	87,247	+7.061%
2026-06-02	0.310100	0.321000	0.303700	0.321000	+1.582%	173,765	+4.984%
2026-06-01	0.316200	0.325100	0.310150	0.316000	+0.995%	150,201	+6.646%
2026-05-29	0.301575	0.315000	0.286490	0.312888	+4.699%	127,756	+7.706%
2026-05-28	0.308900	0.308900	0.282720	0.298845	-1.728%	190,213	+12.767%
2026-05-27	0.290100	0.322500	0.290000	0.304100	-0.666%	71,105	+10.819%
2026-05-26	0.315000	0.334950	0.294800	0.306140	-10.564%	263,634	+10.080%
2026-05-22	0.340045	0.347500	0.333790	0.342300	+0.676%	59,730	-1.548%
2026-05-21	0.340000	0.353000	0.338400	0.340000	+2.642%	20,705	-0.882%
2026-05-20	0.325100	0.339800	0.320000	0.331250	+3.516%	94,000	+1.736%
2026-05-19	0.335000	0.335300	0.316200	0.320000	-9.233%	119,510	+5.313%
2026-05-18	0.351650	0.367500	0.335000	0.352550	-4.716%	58,807	-4.411%
2026-05-15	0.378150	0.380800	0.366850	0.370000	-3.545%	41,074	-8.919%
2026-05-14	0.386600	0.389000	0.370830	0.383600	-3.058%	63,997	-12.148%
2026-05-13	0.399700	0.404460	0.379325	0.395700	+2.513%	104,736	-14.834%
2026-05-12	0.374100	0.386000	0.357040	0.386000	-1.026%	134,775	-12.694%
2026-05-11	0.399300	0.404000	0.371700	0.390000	-0.940%	155,825	-13.590%
2026-05-08	0.377250	0.405540	0.372700	0.393700	+5.720%	52,103	-14.402%
2026-05-07	0.340000	0.373700	0.340000	0.372400	+9.529%	57,053	-9.506%
2026-05-06	0.350000	0.357260	0.334000	0.340000	-0.468%	134,553	-0.882%
2026-05-05	0.360000	0.360000	0.341600	0.341600	-5.531%	57,090	-1.347%
2026-05-04	0.340000	0.369100	0.330000	0.361600	+9.576%	280,490	-6.803%
2026-05-01	0.344300	0.349700	0.324555	0.330000	-2.941%	292,673	+2.121%
2026-04-30	0.350000	0.350000	0.331270	0.340000	-0.759%	122,100	-0.882%
2026-04-29	0.338700	0.355000	0.330000	0.342600	-0.218%	126,660	-1.635%
2026-04-28	0.350000	0.360500	0.343350	0.343350	-7.253%	114,664	-1.849%
2026-04-27	0.380000	0.394060	0.363440	0.370200	-3.307%	110,040	-8.968%
2026-04-24	0.377200	0.394100	0.377200	0.382860	+1.614%	256,090	-11.978%
2026-04-23	0.390000	0.400000	0.360800	0.376780	-5.015%	86,400	-10.558%
2026-04-22	0.385200	0.396675	0.370200	0.396675	+1.712%	62,808	-15.044%
2026-04-21	0.415612	0.428350	0.389050	0.390000	-7.143%	124,520	-13.590%
2026-04-20	0.385000	0.427175	0.383100	0.420000	+10.526%	135,294	-19.762%
2026-04-17	0.392500	0.405000	0.371700	0.380000	-3.185%	208,366	-11.316%
2026-04-16	0.392900	0.399700	0.377360	0.392500	+0.641%	132,206	-14.140%
2026-04-15	0.400500	0.405000	0.370000	0.390000	-4.669%	143,808	-13.590%
2026-04-14	0.410000	0.420000	0.398800	0.409100	+1.741%	115,936	-17.624%
2026-04-13	0.390000	0.410000	0.363900	0.402100	+3.103%	372,740	-16.190%
2026-04-10	0.381300	0.390000	0.361090	0.390000	+5.405%	145,495	-13.590%
2026-04-09	0.346750	0.376950	0.344000	0.370000	+6.628%	258,347	-8.919%
2026-04-08	0.345000	0.349900	0.335085	0.347000	+5.183%	185,151	-2.882%
2026-04-07	0.310980	0.336900	0.309900	0.329900	+0.464%	151,450	+2.152%
2026-04-06	0.311200	0.335900	0.300600	0.328375	+7.032%	210,000	+2.627%
2026-04-02	0.303900	0.312400	0.287230	0.306800	+0.954%	119,137	+9.844%
2026-04-01	0.292000	0.327910	0.292000	0.303900	+8.536%	196,156	+10.892%
2026-03-31	0.280000	0.289900	0.271440	0.280000	+1.109%	185,009	+20.357%
2026-03-30	0.250400	0.286100	0.250000	0.276930	+14.861%	508,451	+21.691%
2026-03-27	0.236200	0.246000	0.236200	0.241100	+4.553%	41,000	+39.776%
2026-03-26	0.232000	0.237000	0.230600	0.230600	-3.917%	54,625	+46.141%
2026-03-25	0.238000	0.240500	0.226280	0.240000	0.000%	82,220	+40.417%
2026-03-24	0.220000	0.240900	0.220000	0.240000	+3.004%	88,724	+40.417%
2026-03-23	0.230000	0.233000	0.218450	0.233000	+6.441%	11,525	+44.635%
2026-03-20	0.216500	0.223120	0.216050	0.218900	+0.771%	14,000	+53.952%
2026-03-19	0.209700	0.225000	0.205000	0.217225	-3.627%	248,835	+55.139%
2026-03-18	0.250400	0.258920	0.225200	0.225400	-8.000%	215,204	+49.512%
2026-03-17	0.236780	0.252800	0.235000	0.245000	+3.158%	100,724	+37.551%
2026-03-16	0.265300	0.265300	0.236600	0.237500	-8.654%	255,900	+41.895%
2026-03-13	0.271420	0.277500	0.255000	0.260000	-8.418%	117,337	+29.615%
2026-03-12	0.279000	0.291200	0.270000	0.283900	+0.513%	110,700	+18.704%
2026-03-11	0.270000	0.290000	0.255000	0.282450	+1.784%	155,484	+19.313%
2026-03-10	0.283400	0.300000	0.277500	0.277500	+2.778%	57,211	+21.441%
2026-03-09	0.278100	0.278100	0.264600	0.270000	-4.930%	37,575	+24.815%
2026-03-06	0.279290	0.289900	0.279050	0.284000	-2.539%	33,100	+18.662%
2026-03-05	0.310000	0.310000	0.291000	0.291400	-5.848%	26,200	+15.649%
2026-03-04	0.300000	0.309500	0.280700	0.309500	+7.093%	100,419	+8.885%
2026-03-03	0.296800	0.296800	0.279158	0.289000	-5.617%	76,350	+16.609%
2026-03-02	0.320000	0.320000	0.290000	0.306200	+2.067%	131,050	+10.059%
2026-02-27	0.285000	0.307500	0.285000	0.300000	+3.448%	289,250	+12.333%
2026-02-26	0.295500	0.296900	0.286650	0.290000	-3.237%	184,600	+16.207%
2026-02-25	0.305200	0.345480	0.299300	0.299700	-2.282%	314,699	+12.446%
2026-02-24	0.254500	0.313420	0.254500	0.306700	+19.107%	672,331	+9.879%
2026-02-23	0.243800	0.257500	0.240200	0.257500	+8.057%	117,891	+30.874%
2026-02-20	0.225300	0.238300	0.225300	0.238300	+5.676%	96,650	+41.418%
2026-02-19	0.230000	0.230000	0.220000	0.225500	-1.957%	115,850	+49.446%
2026-02-18	0.232000	0.238200	0.228000	0.230000	-4.167%	116,333	+46.522%
2026-02-17	0.230000	0.240000	0.229000	0.240000	+1.266%	62,801	+40.417%
2026-02-13	0.243300	0.245000	0.230000	0.237000	-1.904%	181,748	+42.194%
2026-02-12	0.265000	0.265000	0.230000	0.241600	-6.810%	88,250	+39.487%
2026-02-11	0.260000	0.267000	0.253650	0.259255	-0.287%	82,530	+29.988%
2026-02-10	0.270000	0.270000	0.256900	0.260000	-1.141%	102,551	+29.615%
2026-02-09	0.270000	0.271500	0.254000	0.263000	+3.543%	192,684	+28.137%
2026-02-06	0.235000	0.260000	0.229400	0.254000	+7.810%	571,693	+32.677%
2026-02-05	0.250000	0.250000	0.230000	0.235600	-9.732%	272,990	+43.039%
2026-02-04	0.270000	0.270600	0.250000	0.261000	-2.027%	247,300	+29.119%
2026-02-03	0.246000	0.268000	0.246000	0.266400	+9.180%	284,676	+26.502%
2026-02-02	0.227900	0.246000	0.220000	0.244000	+9.393%	523,604	+38.115%
2026-01-30	0.216000	0.245000	0.212540	0.223050	-6.297%	285,893	+51.087%
2026-01-29	0.230000	0.242900	0.230000	0.238040	+3.496%	578,723	+41.573%
2026-01-28	0.207500	0.238000	0.207500	0.230000	+11.111%	125,074	+46.522%
2026-01-27	0.241500	0.241500	0.203150	0.207000	-5.909%	279,191	+62.802%
2026-01-26	0.231000	0.243000	0.209000	0.220000	-7.173%	658,903	+53.182%
2026-01-23	0.230000	0.237800	0.217600	0.237000	+2.597%	241,330	+42.194%
2026-01-22	0.196600	0.231000	0.196600	0.231000	+19.011%	314,296	+45.887%
2026-01-21	0.195800	0.195800	0.190000	0.194100	+2.590%	104,500	+73.622%
2026-01-20	0.183000	0.195300	0.183000	0.189200	+1.393%	313,630	+78.118%
2026-01-16	0.189550	0.193200	0.186400	0.186600	-5.731%	78,052	+80.600%
2026-01-15	0.189600	0.198974	0.186300	0.197945	+1.469%	507,471	+70.249%
2026-01-14	0.200600	0.200600	0.183680	0.195080	-2.440%	245,590	+72.750%
2026-01-13	0.207500	0.207500	0.186700	0.199960	-2.577%	431,534	+68.534%
2026-01-12	0.218000	0.218000	0.201400	0.205250	+1.952%	260,050	+64.190%
2026-01-09	0.202700	0.203500	0.200000	0.201320	+2.193%	191,711	+67.395%
2026-01-08	0.209250	0.209250	0.197000	0.197000	-2.379%	238,069	+71.066%
2026-01-07	0.225700	0.225700	0.201700	0.201800	-7.218%	154,552	+66.997%
2026-01-06	0.210000	0.225000	0.200000	0.217500	+8.750%	273,290	+54.943%
2026-01-05	0.180000	0.210000	0.180000	0.200000	+11.111%	859,921	+68.500%
2026-01-02	0.193000	0.193000	0.180000	0.180000	-5.313%	143,332	+87.222%
2025-12-31	0.194900	0.198000	0.190100	0.190100	-7.718%	51,354	+77.275%
2025-12-30	0.195000	0.206000	0.190000	0.206000	+5.641%	617,424	+63.592%
2025-12-29	0.209000	0.209000	0.151500	0.195000	-9.827%	1,449,203	+72.821%
2025-12-26	0.212000	0.218560	0.212000	0.216250	+12.047%	151,327	+55.838%
2025-12-24	0.194200	0.194200	0.190100	0.193000	+1.579%	129,435	+74.611%
2025-12-23	0.199690	0.201900	0.190000	0.190000	-5.142%	78,804	+77.368%
2025-12-22	0.200000	0.206000	0.190000	0.200300	+5.421%	82,481	+68.248%
2025-12-19	0.181200	0.190000	0.179000	0.190000	+4.972%	248,972	+77.368%
2025-12-18	0.178700	0.181500	0.173700	0.181000	+1.117%	383,429	+86.188%
2025-12-17	0.174150	0.179000	0.166400	0.179000	+1.705%	95,280	+88.268%
2025-12-16	0.171000	0.181000	0.167700	0.176000	+0.457%	413,467	+91.477%
2025-12-15	0.159900	0.175200	0.159900	0.175200	+11.203%	275,865	+92.352%
2025-12-12	0.155000	0.165000	0.155000	0.157550	+2.432%	259,562	+113.900%
2025-12-11	0.149300	0.160000	0.149300	0.153810	+3.870%	346,028	+119.101%
2025-12-10	0.148500	0.150000	0.145800	0.148080	-0.283%	181,989	+127.580%
2025-12-09	0.145793	0.149000	0.145130	0.148500	-1.000%	215,993	+126.936%
2025-12-08	0.150000	0.155000	0.143400	0.150000	+7.219%	523,904	+124.667%
2025-12-05	0.148600	0.148600	0.134100	0.139900	-5.696%	100,701	+140.886%
2025-12-04	0.155000	0.155000	0.147300	0.148350	-1.199%	232,320	+127.165%
2025-12-03	0.155300	0.155300	0.140000	0.150150	+2.422%	523,447	+124.442%
2025-12-02	0.141100	0.149149	0.141100	0.146600	+6.232%	120,250	+129.877%
2025-12-01	0.138000	0.138300	0.127900	0.138000	+6.564%	1,237,342	+144.203%
2025-11-28	0.127850	0.132800	0.124400	0.129500	+2.859%	235,014	+160.232%
2025-11-26	0.120000	0.129560	0.118022	0.125900	+5.798%	181,812	+167.673%
2025-11-25	0.125000	0.130000	0.118600	0.119000	-14.265%	405,579	+183.193%
2025-11-24	0.128000	0.143100	0.126820	0.138800	+8.905%	579,000	+142.795%
2025-11-21	0.128000	0.128000	0.126740	0.127450	-5.242%	163,000	+164.417%
2025-11-20	0.141000	0.141000	0.130000	0.134500	-4.610%	116,500	+150.558%
2025-11-19	0.141000	0.141880	0.135000	0.141000	+0.549%	73,097	+139.007%
2025-11-18	0.137000	0.141660	0.130000	0.140230	+3.110%	334,860	+140.319%
2025-11-17	0.134600	0.138240	0.134600	0.136000	+3.517%	55,500	+147.794%
2025-11-14	0.138300	0.138300	0.131380	0.131380	-3.397%	88,229	+156.508%
2025-11-13	0.135000	0.139800	0.135000	0.136000	-2.158%	76,000	+147.794%
2025-11-12	0.134700	0.139300	0.134700	0.139000	+2.659%	21,201	+142.446%
2025-11-11	0.131100	0.135400	0.131100	0.135400	+1.309%	8,565	+148.892%
2025-11-10	0.133660	0.140000	0.127500	0.133650	+2.101%	274,853	+152.151%
2025-11-07	0.127500	0.137300	0.127500	0.130900	+3.071%	159,420	+157.448%
2025-11-06	0.135900	0.139970	0.127000	0.127000	+3.135%	67,040	+165.354%
2025-11-05	0.130500	0.130500	0.123140	0.123140	-7.414%	200,347	+173.672%
2025-11-04	0.137500	0.139100	0.133000	0.133000	-4.577%	119,530	+153.383%
2025-11-03	0.147000	0.147000	0.137000	0.139380	-5.184%	70,620	+141.785%
2025-10-31	0.152300	0.152300	0.140900	0.147000	-2.520%	59,173	+129.252%
2025-10-30	0.146000	0.150800	0.146000	0.150800	+2.970%	70,798	+123.475%
2025-10-29	0.142800	0.152250	0.142000	0.146450	+3.718%	191,497	+130.113%
2025-10-28	0.130000	0.148500	0.130000	0.141200	+1.001%	272,250	+138.669%
2025-10-27	0.154650	0.154650	0.138150	0.139800	+0.143%	165,550	+141.059%
2025-10-24	0.138550	0.144200	0.136940	0.139600	-2.446%	64,175	+141.404%
2025-10-23	0.134455	0.150120	0.134455	0.143100	+6.236%	219,665	+135.500%
2025-10-22	0.134260	0.139800	0.130000	0.134700	+2.589%	331,050	+150.186%
2025-10-21	0.141500	0.144800	0.130000	0.131300	-6.214%	255,920	+156.664%
2025-10-20	0.142400	0.145000	0.136000	0.140000	+3.474%	152,121	+140.714%
2025-10-17	0.148000	0.150500	0.130040	0.135300	-7.677%	667,963	+149.076%
2025-10-16	0.148000	0.150500	0.145200	0.146550	-2.300%	66,491	+129.956%
2025-10-15	0.144500	0.156200	0.141400	0.150000	+2.459%	700,016	+124.667%
2025-10-14	0.154300	0.154300	0.141000	0.146400	-0.914%	95,681	+130.191%
2025-10-13	0.155000	0.155000	0.132000	0.147750	-0.572%	176,284	+128.088%
2025-10-10	0.138200	0.154400	0.135400	0.148600	+6.143%	533,595	+126.783%
2025-10-09	0.141000	0.154400	0.138900	0.140000	-8.497%	197,305	+140.714%
2025-10-08	0.140300	0.153000	0.138700	0.153000	+13.417%	284,669	+120.261%
2025-10-07	0.156000	0.156000	0.133950	0.134900	-4.421%	127,572	+149.815%
2025-10-06	0.134200	0.143800	0.132500	0.141140	+3.721%	185,825	+138.770%
2025-10-03	0.134450	0.137200	0.133000	0.136076	-0.238%	58,300	+147.656%
2025-10-02	0.133000	0.137200	0.129000	0.136400	+2.556%	529,500	+147.067%
2025-10-01	0.129900	0.133000	0.127000	0.133000	+2.006%	562,145	+153.383%
2025-09-30	0.133000	0.133000	0.125000	0.130385	-1.966%	304,000	+158.465%
2025-09-29	0.129680	0.137000	0.129680	0.133000	0.000%	299,264	+153.383%
2025-09-26	0.137200	0.141000	0.127000	0.133000	0.000%	387,253	+153.383%
2025-09-25	0.135600	0.145000	0.131600	0.133000	-8.086%	199,995	+153.383%
2025-09-24	0.156500	0.156500	0.136200	0.144700	-3.854%	429,535	+132.896%
2025-09-23	0.138900	0.153000	0.133919	0.150500	+13.328%	628,800	+123.920%
2025-09-22	0.135000	0.147000	0.130000	0.132800	+7.400%	838,103	+153.765%
2025-09-19	0.118100	0.132124	0.118100	0.123650	+5.189%	290,000	+172.543%
2025-09-18	0.121800	0.121800	0.117320	0.117550	-4.408%	68,061	+186.687%
2025-09-17	0.117900	0.130000	0.106000	0.122970	-3.173%	601,322	+174.051%
2025-09-16	0.138200	0.139000	0.122900	0.127000	-8.501%	374,764	+165.354%
2025-09-15	0.144300	0.144300	0.137500	0.138800	-3.005%	488,281	+142.795%
2025-09-12	0.142650	0.149500	0.136400	0.143100	-1.037%	138,311	+135.500%
2025-09-11	0.145000	0.149500	0.143000	0.144600	-0.276%	344,841	+133.057%
2025-09-10	0.165000	0.165000	0.140000	0.145000	+0.416%	250,487	+132.414%
2025-09-09	0.148100	0.152500	0.144400	0.144400	+1.576%	79,977	+133.380%
2025-09-08	0.140300	0.152800	0.138000	0.142160	+3.014%	372,307	+137.057%
2025-09-05	0.135400	0.138250	0.130980	0.138000	+9.524%	600,468	+144.203%
2025-09-04	0.127500	0.134000	0.113680	0.126000	+0.478%	393,713	+167.460%
2025-09-03	0.127380	0.132500	0.124150	0.125400	-4.348%	73,765	+168.740%
2025-09-02	0.110000	0.131100	0.110000	0.131100	+19.182%	756,540	+157.056%
2025-08-29	0.107140	0.110200	0.105600	0.110000	+4.762%	178,100	+206.364%
2025-08-28	0.111700	0.111700	0.099400	0.105000	-7.047%	577,422	+220.952%
2025-08-27	0.108000	0.117500	0.106233	0.112960	+0.561%	379,430	+198.336%
2025-08-26	0.110800	0.113000	0.108000	0.112330	+2.118%	86,047	+200.009%
2025-08-25	0.106490	0.110000	0.106490	0.110000	+1.010%	87,100	+206.364%
2025-08-22	0.099560	0.108900	0.099560	0.108900	+7.609%	241,949	+209.458%
2025-08-21	0.100000	0.101200	0.098040	0.101200	+1.200%	117,941	+233.004%
2025-08-20	0.100000	0.101710	0.100000	0.100000	-2.344%	222,550	+237.000%
2025-08-19	0.107500	0.107500	0.100000	0.102400	-6.909%	302,397	+229.102%
2025-08-18	0.104900	0.110000	0.102050	0.110000	+6.838%	374,255	+206.364%
2025-08-15	0.101900	0.107200	0.101000	0.102960	-1.095%	242,954	+227.312%
2025-08-14	0.108500	0.111000	0.103100	0.104100	-6.216%	115,300	+223.727%
2025-08-13	0.115000	0.115000	0.111000	0.111000	-1.508%	90,835	+203.604%
2025-08-12	0.115100	0.120000	0.112460	0.112700	-6.005%	136,120	+199.024%
2025-08-11	0.113000	0.120000	0.113000	0.119900	+5.872%	50,100	+181.068%
2025-08-08	0.113200	0.113430	0.112000	0.113250	+0.177%	83,300	+197.572%
2025-08-07	0.122200	0.122200	0.112000	0.113050	-1.696%	122,629	+198.098%
2025-08-06	0.115600	0.118430	0.111800	0.115000	+1.232%	85,634	+193.043%
2025-08-05	0.110000	0.117200	0.108950	0.113600	+3.273%	218,065	+196.655%
2025-08-04	0.110000	0.121000	0.101250	0.110000	-1.434%	391,810	+206.364%
2025-08-01	0.116500	0.116500	0.109600	0.111600	-1.239%	81,000	+201.971%
2025-07-31	0.110000	0.115300	0.107600	0.113000	+3.385%	205,357	+198.230%
2025-07-30	0.123400	0.123600	0.109000	0.109300	-10.957%	441,358	+208.326%
2025-07-29	0.120000	0.127000	0.119400	0.122750	+2.292%	119,250	+174.542%
2025-07-28	0.123000	0.128000	0.120000	0.120000	-1.639%	244,255	+180.833%
2025-07-25	0.131340	0.135500	0.120600	0.122000	-0.408%	760,186	+176.230%
2025-07-24	0.130000	0.131000	0.117326	0.122500	-5.332%	175,350	+175.102%
2025-07-23	0.115000	0.129800	0.114400	0.129400	+13.648%	369,116	+160.433%
2025-07-22	0.112600	0.114800	0.109800	0.113860	+3.982%	227,531	+195.978%
2025-07-21	0.108800	0.110700	0.103900	0.109500	+4.087%	448,687	+207.763%
2025-07-18	0.103100	0.106700	0.102300	0.105200	+2.634%	84,878	+220.342%
2025-07-17	0.105000	0.108300	0.100000	0.102500	-2.899%	92,000	+228.780%
2025-07-16	0.102010	0.109896	0.100000	0.105560	+2.985%	431,605	+219.250%
2025-07-15	0.104050	0.106900	0.102500	0.102500	-0.485%	90,563	+228.780%
2025-07-14	0.115000	0.115000	0.098100	0.103000	-1.303%	775,768	+227.184%
2025-07-11	0.107800	0.111200	0.100000	0.104360	+2.818%	295,409	+222.921%
2025-07-10	0.097850	0.112000	0.097700	0.101500	-1.168%	550,218	+232.020%
2025-07-09	0.111900	0.111900	0.094500	0.102700	-4.872%	853,453	+228.140%
2025-07-08	0.110000	0.114500	0.101900	0.107960	-0.314%	390,106	+212.153%
2025-07-07	0.097400	0.108300	0.091650	0.108300	+12.813%	736,450	+211.173%
2025-07-03	0.082000	0.100000	0.082000	0.096000	+25.819%	1,174,850	+251.042%
2025-07-02	0.078500	0.078500	0.072400	0.076300	+9.000%	80,496	+341.678%
2025-07-01	0.070000	0.078000	0.070000	0.070000	0.000%	15,910	+381.429%
2025-06-30	0.074600	0.076150	0.068000	0.070000	-3.315%	219,450	+381.429%
2025-06-27	0.068900	0.072400	0.068900	0.072400	+6.471%	18,701	+365.470%
2025-06-26	0.071050	0.071050	0.068000	0.068000	-4.751%	27,000	+395.588%
2025-06-25	0.073700	0.073700	0.071000	0.071392	-0.872%	8,200	+372.042%
2025-06-24	0.068000	0.074320	0.068000	0.072020	-1.342%	140,296	+367.926%
2025-06-23	0.077300	0.077300	0.068100	0.073000	-3.311%	245,020	+361.644%
2025-06-20	0.078000	0.080750	0.075300	0.075500	-4.792%	405,512	+346.358%
2025-06-18	0.079680	0.081400	0.077700	0.079300	-2.219%	119,148	+324.968%
2025-06-17	0.086100	0.087200	0.077700	0.081100	-3.291%	161,271	+315.536%
2025-06-16	0.084280	0.087200	0.083860	0.083860	-0.816%	69,560	+301.860%
2025-06-13	0.088100	0.094000	0.084550	0.084550	+0.744%	324,758	+298.581%
2025-06-12	0.088195	0.090000	0.083926	0.083926	-2.127%	133,629	+301.544%
2025-06-11	0.087500	0.092900	0.084600	0.085750	-0.291%	181,647	+293.003%
2025-06-10	0.086680	0.087900	0.083500	0.086000	+0.679%	165,150	+291.860%
2025-06-09	0.074000	0.090000	0.071300	0.085420	+15.745%	1,194,525	+294.521%
2025-06-06	0.067000	0.074000	0.066200	0.073800	-0.270%	221,293	+356.640%
2025-06-05	0.070600	0.074000	0.067600	0.074000	+7.246%	200,898	+355.405%
2025-06-04	0.071700	0.074000	0.065300	0.069000	-1.288%	876,434	+388.406%
2025-06-03	0.074000	0.074000	0.065200	0.069900	+7.456%	311,100	+382.117%
2025-06-02	0.065653	0.066100	0.065050	0.065050	+3.698%	66,125	+418.063%
2025-05-30	0.070000	0.070000	0.062730	0.062730	-4.229%	74,500	+437.223%
2025-05-29	0.064412	0.065600	0.060000	0.065500	0.000%	72,010	+414.504%
2025-05-28	0.061900	0.070000	0.059450	0.065500	+7.730%	280,700	+414.504%
2025-05-27	0.063900	0.063900	0.056800	0.060800	+4.828%	131,350	+454.276%
2025-05-23	0.042700	0.058000	0.042700	0.058000	+22.430%	242,025	+481.034%
2025-05-22	0.046850	0.047374	0.046850	0.047374	+2.099%	2,200	+611.361%
2025-05-21	0.047770	0.047770	0.046400	0.046400	-0.642%	25,200	+626.293%
2025-05-20	0.046700	0.046700	0.046700	0.046700	+9.368%	1,500	+621.627%
2025-05-19	0.042700	0.042700	0.042700	0.042700	-9.149%	25,000	+689.227%
2025-05-15	0.048500	0.048500	0.045000	0.047000	-9.615%	26,000	+617.021%
2025-05-14	0.052000	0.052000	0.052000	0.052000	+12.311%	6,000	+548.077%
2025-05-13	0.046300	0.046300	0.046300	0.046300	+0.216%	300	+627.862%
2025-05-09	0.048000	0.048393	0.046200	0.046200	-3.750%	40,500	+629.437%
2025-05-08	0.048000	0.048000	0.048000	0.048000	-3.421%	7,500	+602.083%
2025-05-07	0.049500	0.050800	0.049500	0.049700	+16.941%	80,800	+578.068%
2025-05-06	0.047600	0.048100	0.042500	0.042500	-14.228%	802,225	+692.941%
2025-05-05	0.051250	0.051250	0.046600	0.049550	-2.843%	29,350	+580.121%
2025-05-02	0.051000	0.051000	0.051000	0.051000	0.000%	7,000	+560.784%
2025-05-01	0.054700	0.054700	0.041000	0.051000	-20.313%	479,331	+560.784%
2025-04-30	0.064000	0.064000	0.064000	0.064000	+9.589%	4,000	+426.563%
2025-04-29	0.052600	0.058400	0.052600	0.058400	+29.490%	4,050	+477.055%
2025-04-28	0.053700	0.053700	0.045100	0.045100	-16.481%	48,700	+647.228%
2025-04-24	0.050100	0.055000	0.050100	0.054000	-3.052%	35,536	+524.074%
2025-04-23	0.060000	0.061200	0.055700	0.055700	-7.167%	82,212	+505.027%
2025-04-22	0.050000	0.060000	0.050000	0.060000	+11.111%	163,895	+461.667%
2025-04-21	0.058700	0.058900	0.053800	0.054000	-7.692%	31,000	+524.074%
2025-04-17	0.055000	0.058500	0.055000	0.058500	+3.448%	8,009	+476.068%
2025-04-16	0.066000	0.066000	0.049800	0.056550	+5.307%	282,150	+495.933%
2025-04-15	0.052930	0.054200	0.051900	0.053700	-1.468%	275,800	+527.561%
2025-04-14	0.041650	0.054500	0.041650	0.054500	+17.965%	243,900	+518.349%
2025-04-11	0.047400	0.049900	0.042000	0.046200	+3.937%	164,569	+629.437%
2025-04-10	0.042850	0.044450	0.042500	0.044450	+4.220%	24,320	+658.155%
2025-04-09	0.043000	0.043600	0.041200	0.042650	+4.024%	17,000	+690.152%
2025-04-08	0.043960	0.044600	0.040050	0.041000	-3.529%	222,764	+721.951%
2025-04-07	0.042750	0.042750	0.042500	0.042500	-4.279%	10,631	+692.941%
2025-04-04	0.050000	0.050100	0.043890	0.044400	-13.230%	236,056	+659.009%
2025-04-03	0.042500	0.051850	0.042500	0.051170	-6.213%	2,598	+558.589%
2025-04-01	0.058100	0.058100	0.054560	0.054560	+2.943%	1,820	+517.669%
2025-03-31	0.056100	0.056100	0.053000	0.053000	-4.762%	106,500	+535.849%
2025-03-28	0.052000	0.061000	0.052000	0.055650	+7.019%	281,600	+505.571%
2025-03-27	0.057200	0.057500	0.052000	0.052000	+4.000%	47,300	+548.077%
2025-03-26	0.054000	0.056000	0.050000	0.050000	0.000%	23,900	+574.000%
2025-03-25	0.056650	0.057800	0.050000	0.050000	-2.534%	114,500	+574.000%
2025-03-24	0.053000	0.053150	0.049835	0.051300	-6.727%	49,780	+556.920%
2025-03-21	0.051850	0.055000	0.051500	0.055000	0.000%	3,055	+512.727%
2025-03-20	0.055000	0.055000	0.055000	0.055000	+1.196%	27,272	+512.727%
2025-03-19	0.051800	0.054350	0.048400	0.054350	+4.923%	61,000	+520.055%
2025-03-18	0.045000	0.053000	0.045000	0.051800	+6.278%	157,500	+550.579%
2025-03-17	0.046000	0.058465	0.045600	0.048740	+0.911%	366,010	+591.424%
2025-03-14	0.051000	0.054550	0.048300	0.048300	0.000%	69,500	+597.723%
2025-03-13	0.049100	0.053712	0.048300	0.048300	-4.262%	8,758	+597.723%
2025-03-12	0.049100	0.050450	0.045600	0.050450	+3.593%	76,300	+567.988%
2025-03-11	0.051200	0.052500	0.045700	0.048700	-2.600%	146,400	+591.992%
2025-03-10	0.056000	0.056000	0.049900	0.050000	-7.407%	190,590	+574.000%
2025-03-07	0.054000	0.054000	0.054000	0.054000	+4.046%	250	+524.074%
2025-03-06	0.052669	0.052669	0.051900	0.051900	+1.765%	700	+549.326%
2025-03-05	0.055000	0.055560	0.049900	0.051000	-6.250%	161,800	+560.784%
2025-03-04	0.052000	0.055900	0.051000	0.054400	-1.982%	37,430	+519.485%
2025-03-03	0.052000	0.058000	0.052000	0.055500	+2.778%	78,380	+507.207%
2025-02-28	0.053000	0.054900	0.051890	0.054000	+1.504%	67,700	+524.074%
2025-02-27	0.051000	0.058500	0.051000	0.053200	-5.338%	82,900	+533.459%
2025-02-26	0.053600	0.056200	0.053600	0.056200	-3.103%	31,000	+499.644%
2025-02-25	0.056500	0.061900	0.051000	0.058000	+2.655%	96,700	+481.034%
2025-02-24	0.052000	0.063700	0.052000	0.056500	-5.360%	112,400	+496.460%
2025-02-21	0.063700	0.063700	0.059700	0.059700	-3.942%	21,458	+464.489%
2025-02-20	0.062150	0.062150	0.062150	0.062150	-1.349%	2,000	+442.237%
2025-02-18	0.063800	0.063800	0.062000	0.063000	+5.000%	13,000	+434.921%
2025-02-14	0.062000	0.062000	0.060000	0.060000	-5.808%	60,155	+461.667%
2025-02-13	0.065000	0.065000	0.060000	0.063700	+3.158%	37,000	+429.042%
2025-02-12	0.067000	0.068000	0.060000	0.061750	-3.966%	44,200	+445.749%
2025-02-10	0.060200	0.064300	0.060200	0.064300	+6.811%	10,135	+424.106%
2025-02-06	0.055400	0.060200	0.055400	0.060200	+0.333%	64,000	+459.801%
2025-02-05	0.060250	0.060250	0.053500	0.060000	+4.348%	97,710	+461.667%
2025-02-04	0.052500	0.059850	0.052500	0.057500	+3.791%	158,150	+486.087%
2025-02-03	0.055000	0.055700	0.052600	0.055400	-2.943%	91,500	+508.303%
2025-01-31	0.055500	0.057080	0.055500	0.057080	-3.254%	13,000	+490.399%
2025-01-30	0.060000	0.065000	0.052600	0.059000	+5.357%	328,700	+471.186%
2025-01-29	0.060500	0.060500	0.056000	0.056000	-11.532%	138,000	+501.786%
2025-01-28	0.060000	0.066000	0.060000	0.063300	+4.628%	339,000	+432.385%
2025-01-27	0.063400	0.063400	0.052500	0.060500	-3.045%	261,505	+457.025%

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

ALVLF
BIG RIDGE GOLD CORP
stock OTC