NASDAQ : BGL
Blue Gold Limited — Price history
Materials · Gold · Cayman Islands
Last price 0.126 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blue Gold Limited (BGL) closed at 0.1212 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.126 | 0.126 | 0.1152 | 0.1212 | 42,947 | +2.97% |
| 2026-10-30 | 0.121 | 0.1263 | 0.1117 | 0.1177 | 371,443 | -6.59% |
| 2026-10-29 | 0.1381 | 0.1398 | 0.125 | 0.126 | 166,450 | -8.76% |
| 2026-10-28 | 0.1359 | 0.1444 | 0.1302 | 0.1381 | 176,184 | +0.00% |
| 2026-10-27 | 0.1365 | 0.1428 | 0.129 | 0.1381 | 178,794 | -1.71% |
| 2026-10-26 | 0.134 | 0.1438 | 0.13 | 0.1405 | 213,048 | +4.85% |
| 2026-10-23 | 0.133 | 0.1389 | 0.13 | 0.134 | 219,529 | +0.75% |
| 2026-10-22 | 0.1368 | 0.1384 | 0.13 | 0.133 | 253,966 | -2.92% |
| 2026-10-21 | 0.146 | 0.1481 | 0.136 | 0.137 | 435,024 | -3.32% |
| 2026-10-20 | 0.1405 | 0.1485 | 0.1351 | 0.1417 | 817,479 | +1.21% |
| 2026-10-19 | 0.1349 | 0.145 | 0.134 | 0.14 | 583,411 | +2.94% |
| 2026-10-16 | 0.133 | 0.1435 | 0.13 | 0.136 | 837,673 | +1.57% |
| 2026-10-15 | 0.1973 | 0.2376 | 0.1202 | 0.1339 | 36,499,248 | -9.83% |
| 2026-10-14 | 0.1501 | 0.1585 | 0.144 | 0.1485 | 489,435 | -3.45% |
| 2026-10-13 | 0.1652 | 0.1652 | 0.15 | 0.1538 | 275,930 | -9.37% |
| 2026-10-12 | 0.165 | 0.1747 | 0.16 | 0.1697 | 277,472 | -0.18% |
| 2026-10-09 | 0.1798 | 0.1868 | 0.17 | 0.17 | 248,574 | -4.33% |
| 2026-10-08 | 0.19 | 0.1988 | 0.1767 | 0.1777 | 327,829 | -3.95% |
| 2026-10-07 | 0.196 | 0.2 | 0.182 | 0.185 | 136,951 | -2.79% |
| 2026-10-06 | 0.2 | 0.2 | 0.19 | 0.1903 | 225,608 | -0.89% |
| 2026-10-05 | 0.191 | 0.2 | 0.1897 | 0.192 | 232,320 | +0.95% |
| 2026-10-02 | 0.198 | 0.2 | 0.19 | 0.1902 | 220,838 | -3.55% |
| 2026-10-01 | 0.2005 | 0.21 | 0.1951 | 0.1972 | 150,800 | +2.71% |
| 2026-09-30 | 0.2 | 0.2051 | 0.1918 | 0.192 | 397,481 | -2.64% |
| 2026-09-29 | 0.2154 | 0.2154 | 0.1912 | 0.1972 | 427,112 | -2.38% |
| 2026-09-28 | 0.2139 | 0.2381 | 0.2006 | 0.202 | 337,663 | -5.21% |
| 2026-09-25 | 0.218 | 0.2381 | 0.21 | 0.2131 | 332,958 | +0.90% |
| 2026-09-24 | 0.23 | 0.23 | 0.208 | 0.2112 | 351,883 | -3.16% |
| 2026-09-23 | 0.239 | 0.24 | 0.2151 | 0.2181 | 349,302 | -3.75% |
| 2026-09-22 | 0.24 | 0.2522 | 0.225 | 0.2266 | 242,249 | -6.09% |
| 2026-09-21 | 0.2206 | 0.26 | 0.22 | 0.2413 | 375,109 | +4.87% |
| 2026-09-18 | 0.24 | 0.2442 | 0.2244 | 0.2301 | 281,938 | -0.95% |
| 2026-09-17 | 0.2223 | 0.2426 | 0.2151 | 0.2323 | 312,002 | +6.95% |
| 2026-09-16 | 0.222 | 0.2225 | 0.2138 | 0.2172 | 48,453 | +2.16% |
| 2026-09-15 | 0.215 | 0.2249 | 0.2111 | 0.2126 | 216,760 | -3.36% |
| 2026-09-14 | 0.21 | 0.2287 | 0.205 | 0.22 | 273,799 | +6.33% |
| 2026-09-11 | 0.2165 | 0.2236 | 0.2068 | 0.2069 | 161,264 | -4.17% |
| 2026-09-10 | 0.217 | 0.2271 | 0.2131 | 0.2159 | 247,344 | +1.36% |
| 2026-09-09 | 0.201 | 0.2149 | 0.201 | 0.213 | 134,640 | +4.41% |
| 2026-09-08 | 0.199 | 0.211 | 0.1937 | 0.204 | 209,544 | +7.37% |
| 2026-09-04 | 0.199 | 0.205 | 0.19 | 0.19 | 251,664 | -4.67% |
| 2026-09-03 | 0.2 | 0.205 | 0.19 | 0.1993 | 235,958 | +2.00% |
| 2026-09-02 | 0.181 | 0.205 | 0.18 | 0.1954 | 558,118 | +3.94% |
| 2026-09-01 | 0.2 | 0.2 | 0.18 | 0.188 | 241,610 | -8.20% |
| 2026-08-31 | 0.2001 | 0.205 | 0.1951 | 0.2048 | 82,277 | +2.40% |
| 2026-08-28 | 0.2 | 0.207 | 0.1969 | 0.2 | 90,016 | +0.55% |
| 2026-08-27 | 0.201 | 0.2095 | 0.1989 | 0.1989 | 139,301 | -1.63% |
| 2026-08-26 | 0.214 | 0.214 | 0.197 | 0.2022 | 317,615 | -0.05% |
| 2026-08-25 | 0.208 | 0.2125 | 0.1922 | 0.2023 | 478,643 | -2.46% |
| 2026-08-24 | 0.2096 | 0.2138 | 0.198 | 0.2074 | 639,028 | +2.17% |
| 2026-08-21 | 0.2203 | 0.2229 | 0.1954 | 0.203 | 535,222 | +0.45% |
| 2026-08-20 | 0.192 | 0.225 | 0.19 | 0.2021 | 674,054 | +9.18% |
| 2026-08-19 | 0.19 | 0.192 | 0.18 | 0.1851 | 269,885 | +1.09% |
| 2026-08-18 | 0.2 | 0.2049 | 0.1822 | 0.1831 | 384,788 | -7.62% |
| 2026-08-17 | 0.205 | 0.24 | 0.1965 | 0.1982 | 746,245 | -4.39% |
| 2026-08-14 | 0.2052 | 0.21 | 0.2024 | 0.2073 | 223,599 | +2.47% |
| 2026-08-13 | 0.2 | 0.207 | 0.1999 | 0.2023 | 227,837 | +5.36% |
| 2026-08-12 | 0.2065 | 0.208 | 0.19 | 0.192 | 205,249 | -6.66% |
| 2026-08-11 | 0.191 | 0.2155 | 0.1881 | 0.2057 | 287,939 | +9.53% |
| 2026-08-10 | 0.1945 | 0.1945 | 0.1851 | 0.1878 | 87,223 | -1.16% |
| 2026-08-07 | 0.197 | 0.197 | 0.1817 | 0.19 | 166,334 | +4.57% |
| 2026-08-06 | 0.2028 | 0.2028 | 0.1801 | 0.1817 | 353,326 | -0.76% |
| 2026-08-05 | 0.202 | 0.212 | 0.1827 | 0.1831 | 1,073,320 | -9.36% |
| 2026-08-04 | 0.1982 | 0.202 | 0.1918 | 0.202 | 548,503 | +1.87% |
| 2026-08-03 | 0.203 | 0.2151 | 0.196 | 0.1983 | 284,712 | -3.97% |
| 2026-07-31 | 0.222 | 0.222 | 0.1995 | 0.2065 | 330,060 | -6.35% |
| 2026-07-30 | 0.2122 | 0.23 | 0.2046 | 0.2205 | 236,637 | +3.91% |
| 2026-07-29 | 0.218 | 0.218 | 0.2 | 0.2122 | 146,802 | +0.14% |
| 2026-07-28 | 0.22 | 0.22 | 0.208 | 0.2119 | 83,379 | -0.33% |
| 2026-07-27 | 0.2113 | 0.218 | 0.2015 | 0.2126 | 170,516 | +2.21% |
| 2026-07-24 | 0.22 | 0.22 | 0.1951 | 0.208 | 297,387 | -5.45% |
| 2026-07-23 | 0.21 | 0.23 | 0.21 | 0.22 | 337,197 | +4.76% |
| 2026-07-22 | 0.2121 | 0.2141 | 0.1962 | 0.21 | 287,520 | +1.30% |
| 2026-07-21 | 0.2024 | 0.2073 | 0.1902 | 0.2073 | 533,836 | +2.98% |
| 2026-07-20 | 0.224 | 0.2393 | 0.196 | 0.2013 | 558,457 | -5.05% |
| 2026-07-17 | 0.21 | 0.2199 | 0.2004 | 0.212 | 271,974 | -1.76% |
| 2026-07-16 | 0.2403 | 0.245 | 0.2142 | 0.2158 | 585,079 | -10.90% |
| 2026-07-15 | 0.233 | 0.25 | 0.23 | 0.2422 | 553,746 | +3.95% |
| 2026-07-14 | 0.2347 | 0.2368 | 0.2202 | 0.233 | 471,299 | -0.17% |
| 2026-07-13 | 0.25 | 0.25 | 0.226 | 0.2334 | 364,298 | -7.01% |
| 2026-07-10 | 0.2533 | 0.2626 | 0.24 | 0.251 | 276,762 | -2.18% |
| 2026-07-09 | 0.2516 | 0.2614 | 0.2428 | 0.2566 | 545,643 | +1.42% |
| 2026-07-08 | 0.24 | 0.253 | 0.2251 | 0.253 | 497,539 | +6.12% |
| 2026-07-07 | 0.258 | 0.258 | 0.229 | 0.2384 | 514,708 | -6.03% |
| 2026-07-06 | 0.2703 | 0.287 | 0.2451 | 0.2537 | 938,957 | -2.80% |
| 2026-07-02 | 0.297 | 0.2999 | 0.2581 | 0.261 | 632,973 | -9.06% |
| 2026-07-01 | 0.2683 | 0.3191 | 0.2668 | 0.287 | 779,325 | +3.09% |
| 2026-06-30 | 0.25 | 0.3336 | 0.25 | 0.2784 | 4,230,194 | +11.40% |
| 2026-06-29 | 0.297 | 0.297 | 0.2412 | 0.2499 | 1,051,805 | -13.92% |
| 2026-06-26 | 0.299 | 0.3108 | 0.2756 | 0.2903 | 946,014 | -2.91% |
| 2026-06-25 | 0.2897 | 0.36 | 0.282 | 0.299 | 2,624,727 | +5.32% |
| 2026-06-24 | 0.362 | 0.377 | 0.2601 | 0.2839 | 4,200,131 | -27.94% |
| 2026-06-23 | 0.368 | 0.509 | 0.364 | 0.394 | 13,767,512 | +8.48% |
| 2026-06-22 | 0.394 | 0.3996 | 0.3558 | 0.3632 | 337,291 | -4.63% |
| 2026-06-18 | 0.41 | 0.4191 | 0.38 | 0.3809 | 300,142 | -5.26% |
| 2026-06-17 | 0.4399 | 0.4399 | 0.395 | 0.402 | 558,790 | -3.62% |
| 2026-06-16 | 0.4502 | 0.4502 | 0.412 | 0.4171 | 423,695 | -8.49% |
| 2026-06-15 | 0.5 | 0.5081 | 0.4401 | 0.4558 | 398,193 | -4.04% |
| 2026-06-12 | 0.51 | 0.5101 | 0.47 | 0.475 | 265,570 | -5.00% |
| 2026-06-11 | 0.5191 | 0.5299 | 0.48 | 0.5 | 274,416 | -0.26% |
| 2026-06-10 | 0.5702 | 0.5797 | 0.5 | 0.5013 | 278,911 | -14.72% |
| 2026-06-09 | 0.6568 | 0.67 | 0.5444 | 0.5878 | 380,205 | -5.80% |
| 2026-06-08 | 0.53 | 0.6285 | 0.53 | 0.624 | 336,690 | +20.00% |
| 2026-06-05 | 0.5611 | 0.58 | 0.52 | 0.52 | 448,773 | -7.14% |
| 2026-06-04 | 0.535 | 0.5944 | 0.53 | 0.56 | 305,615 | +5.07% |
| 2026-06-03 | 0.578 | 0.59 | 0.52 | 0.533 | 393,304 | -10.44% |
| 2026-06-02 | 0.642 | 0.66 | 0.59 | 0.5951 | 366,959 | -10.51% |
| 2026-06-01 | 0.6751 | 0.678 | 0.63 | 0.665 | 372,781 | -1.50% |
| 2026-05-29 | 0.7387 | 0.77 | 0.67 | 0.6751 | 557,427 | -9.63% |
| 2026-05-28 | 0.8 | 0.8036 | 0.7171 | 0.747 | 532,664 | -6.63% |
| 2026-05-27 | 0.855 | 0.8684 | 0.8 | 0.8 | 445,404 | -6.43% |
| 2026-05-26 | 0.9101 | 0.9408 | 0.84 | 0.855 | 217,318 | -2.85% |
| 2026-05-22 | 0.9106 | 0.9599 | 0.8611 | 0.8801 | 173,405 | -2.22% |
| 2026-05-21 | 0.965 | 0.995 | 0.882 | 0.9001 | 372,879 | -8.15% |
| 2026-05-20 | 0.96 | 1.02 | 0.96 | 0.98 | 422,875 | +5.06% |
| 2026-05-19 | 0.86 | 1.06 | 0.8447 | 0.9328 | 461,441 | +10.44% |
| 2026-05-18 | 0.9581 | 0.9581 | 0.8376 | 0.8446 | 649,968 | -11.12% |
| 2026-05-15 | 1 | 1.036 | 0.94 | 0.9503 | 497,761 | -6.83% |
| 2026-05-14 | 1.04 | 1.06 | 1 | 1.02 | 262,446 | +0.00% |
| 2026-05-13 | 1.02 | 1.045 | 1.01 | 1.02 | 155,304 | -0.97% |