Canada markets close in 2 hours 34 minutes

Blende Silver Corp. (BAG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
As of 03:31PM EDT. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.02500.02500.02500.02500.0250-
Aug 17, 20220.02500.02500.02500.02500.02502,700
Aug 16, 20220.03500.03500.03500.03500.035011,900
Aug 15, 20220.03500.03500.03500.03500.0350-
Aug 12, 20220.03500.03500.03500.03500.0350-
Aug 11, 20220.03500.03500.03500.03500.03503,000
Aug 10, 20220.03500.03500.03500.03500.03504,000
Aug 09, 20220.03000.03000.03000.03000.0300-
Aug 08, 20220.03000.03000.03000.03000.030040,000
Aug 05, 20220.03000.03000.03000.03000.0300-
Aug 04, 20220.03000.03000.03000.03000.0300-
Aug 03, 20220.03000.03000.03000.03000.030030,000
Aug 02, 20220.03000.03000.03000.03000.0300-
Jul 29, 20220.03000.03000.03000.03000.0300-
Jul 28, 20220.03000.03000.03000.03000.0300-
Jul 27, 20220.03000.03000.03000.03000.0300335,000
Jul 26, 20220.03500.03500.03500.03500.035045,000
Jul 25, 20220.03500.03500.03500.03500.0350-
Jul 22, 20220.03500.03500.03500.03500.0350-
Jul 21, 20220.03500.03500.03500.03500.035037,000
Jul 20, 20220.03500.03500.03500.03500.0350-
Jul 19, 20220.03500.03500.03500.03500.035040,000
Jul 18, 20220.03500.03500.03500.03500.035010,000
Jul 15, 20220.03500.03500.03500.03500.0350-
Jul 14, 20220.03500.03500.03500.03500.0350-
Jul 13, 20220.03500.03500.03500.03500.0350-
Jul 12, 20220.03500.03500.03500.03500.035056,000
Jul 11, 20220.03500.03500.03500.03500.035040,200
Jul 08, 20220.04000.04000.04000.04000.0400-
Jul 07, 20220.04000.04000.04000.04000.0400-
Jul 06, 20220.04000.04000.04000.04000.0400-
Jul 05, 20220.04000.04000.04000.04000.0400-
Jul 04, 20220.04000.04000.04000.04000.0400-
Jun 30, 20220.04000.04000.04000.04000.04001,000
Jun 29, 20220.03500.03500.03500.03500.035010,000
Jun 28, 20220.03500.03500.03500.03500.0350-
Jun 27, 20220.03500.03500.03500.03500.0350-
Jun 24, 20220.03500.03500.03500.03500.0350-
Jun 23, 20220.03500.03500.03500.03500.035021,000
Jun 22, 20220.03000.03000.03000.03000.0300-
Jun 21, 20220.03000.03000.03000.03000.0300-
Jun 20, 20220.03500.03500.03000.03000.0300114,000
Jun 17, 20220.03000.03000.03000.03000.0300-
Jun 16, 20220.03000.03000.03000.03000.030086,000
Jun 15, 20220.03500.03500.03500.03500.0350-
Jun 14, 20220.03500.03500.03500.03500.035010,000
Jun 13, 20220.03500.03500.03500.03500.035064,000
Jun 10, 20220.04500.04500.04000.04000.0400129,500
Jun 09, 20220.04500.04500.04000.04000.040050,000
Jun 08, 20220.04000.04500.04000.04500.045094,000
Jun 07, 20220.04000.04000.04000.04000.0400-
Jun 06, 20220.04000.04000.03500.04000.040067,500
Jun 03, 20220.03500.03500.03500.03500.0350-
Jun 02, 20220.03500.03500.03500.03500.035019,000
Jun 01, 20220.04500.04500.04500.04500.04507,500
May 31, 20220.04000.04000.04000.04000.04008,700
May 30, 20220.04000.04000.04000.04000.0400-
May 27, 20220.04000.04000.04000.04000.040020,000
May 26, 20220.03500.03500.03500.03500.0350-
May 25, 20220.03500.03500.03500.03500.0350-
May 24, 20220.04000.04000.03500.03500.0350140,000
May 20, 20220.04000.04000.04000.04000.04001,000
May 19, 20220.04500.04500.04000.04000.0400211,100
May 18, 20220.04500.04500.04500.04500.0450-
May 17, 20220.04500.04500.04500.04500.04501,500
May 16, 20220.04500.04500.04500.04500.045015,300
May 13, 20220.04500.04500.03500.03500.035053,700
May 12, 20220.04000.04000.04000.04000.0400179,300
May 11, 20220.05000.05000.04000.04000.0400303,600
May 10, 20220.04500.04500.04000.04500.0450230,300
May 09, 20220.05000.05000.05000.05000.05008,000
May 06, 20220.05000.05000.05000.05000.050022,700
May 05, 20220.05500.05500.05000.05000.0500241,000
May 04, 20220.05000.05000.05000.05000.05002,000
May 03, 20220.05500.05500.05500.05500.0550-
May 02, 20220.06000.06000.05500.05500.0550210,000
Apr 29, 20220.06500.06500.06000.06000.060054,000
Apr 28, 20220.06000.06500.06000.06500.065025,000
Apr 27, 20220.06500.06500.06500.06500.0650-
Apr 26, 20220.07500.07500.06500.06500.065043,200
Apr 25, 20220.06500.06500.06500.06500.06509,000
Apr 22, 20220.07500.07500.07500.07500.07509,800
Apr 21, 20220.07500.07500.07500.07500.07504,000
Apr 20, 20220.06000.07500.06000.07500.0750136,000
Apr 19, 20220.06000.06000.05500.05500.0550128,000
Apr 18, 20220.06500.06500.06500.06500.065016,600
Apr 14, 20220.06500.06500.06500.06500.0650-
Apr 13, 20220.06500.06500.06500.06500.065033,300
Apr 12, 20220.06000.06000.06000.06000.060016,000
Apr 11, 20220.05500.05500.05500.05500.0550-
Apr 08, 20220.06000.06000.05500.05500.05504,000
Apr 07, 20220.06000.06000.06000.06000.060045,000
Apr 06, 20220.07000.07000.06000.06000.060075,000
Apr 05, 20220.06500.08000.06500.08000.080070,100
Apr 04, 20220.07500.08000.06500.07000.070098,900
Apr 01, 20220.07000.07000.07000.07000.0700-
Mar 31, 20220.07000.07000.07000.07000.07003,000
Mar 30, 20220.07000.07000.07000.07000.0700104,000
Mar 29, 20220.07000.07000.07000.07000.0700-
Mar 28, 20220.07000.07000.07000.07000.070043,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...