Canada markets close in 1 hour 11 minutes

Blende Silver Corp. (BAG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
As of 11:14AM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.02000.02000.02000.02000.020050,000
Dec 07, 20220.02000.02000.02000.02000.020010,300
Dec 06, 20220.02000.02000.02000.02000.0200-
Dec 05, 20220.02000.02000.02000.02000.0200-
Dec 02, 20220.02000.02000.02000.02000.020040,000
Dec 01, 20220.02000.02000.02000.02000.020011,000
Nov 30, 20220.02000.02000.02000.02000.020098,000
Nov 29, 20220.02000.02000.01500.01500.015040,000
Nov 28, 20220.01500.01500.01500.01500.01502,100
Nov 25, 20220.02000.02000.02000.02000.020050,000
Nov 24, 20220.01500.01500.01500.01500.0150-
Nov 23, 20220.01500.01500.01500.01500.0150-
Nov 22, 20220.01500.01500.01500.01500.0150-
Nov 21, 20220.02000.02000.01500.01500.015067,000
Nov 18, 20220.02500.02500.02500.02500.0250-
Nov 17, 20220.02500.02500.02500.02500.0250-
Nov 16, 20220.02000.02500.02000.02500.0250127,000
Nov 15, 20220.01500.01500.01500.01500.0150-
Nov 14, 20220.01500.01500.01500.01500.01505,000
Nov 11, 20220.02000.02000.02000.02000.0200-
Nov 10, 20220.02000.02000.02000.02000.0200-
Nov 09, 20220.02000.02000.02000.02000.020080,000
Nov 08, 20220.02000.02000.02000.02000.020020,000
Nov 07, 20220.02000.02000.02000.02000.020020,000
Nov 04, 20220.01500.01500.01500.01500.015075,000
Nov 03, 20220.02000.02000.02000.02000.0200-
Nov 02, 20220.02000.02000.02000.02000.0200-
Nov 01, 20220.02000.02000.02000.02000.0200-
Oct 31, 20220.02000.02000.02000.02000.020028,000
Oct 28, 20220.02000.02000.02000.02000.0200-
Oct 27, 20220.02000.02000.02000.02000.020016,000
Oct 26, 20220.02000.02000.02000.02000.02001,000
Oct 25, 20220.02000.02000.02000.02000.0200-
Oct 24, 20220.02000.02000.02000.02000.0200-
Oct 21, 20220.02000.02000.02000.02000.020050,500
Oct 20, 20220.02000.02000.02000.02000.0200-
Oct 19, 20220.02000.02000.02000.02000.0200-
Oct 18, 20220.02000.02000.02000.02000.020058,000
Oct 17, 20220.02000.02000.02000.02000.020052,000
Oct 14, 20220.02000.02000.02000.02000.0200160,000
Oct 13, 20220.02000.02000.02000.02000.0200-
Oct 12, 20220.02000.02000.02000.02000.0200100,000
Oct 11, 20220.02500.02500.02500.02500.0250-
Oct 07, 20220.02500.02500.02500.02500.0250260,000
Oct 06, 20220.02500.02500.02500.02500.025040,000
Oct 05, 20220.03000.03000.02500.02500.0250344,000
Oct 04, 20220.03000.03000.03000.03000.0300-
Oct 03, 20220.03000.03000.03000.03000.0300-
Sept 30, 20220.03000.03000.03000.03000.0300-
Sept 29, 20220.03000.03000.03000.03000.0300-
Sept 28, 20220.03000.03000.03000.03000.0300-
Sept 27, 20220.03000.03000.03000.03000.0300-
Sept 26, 20220.03000.03000.03000.03000.0300-
Sept 23, 20220.03000.03000.03000.03000.0300-
Sept 22, 20220.03000.03000.03000.03000.0300-
Sept 21, 20220.03000.03000.03000.03000.0300-
Sept 20, 20220.03000.03000.03000.03000.0300-
Sept 19, 20220.03000.03000.03000.03000.0300140,000
Sept 16, 20220.03000.03000.03000.03000.030035,000
Sept 15, 20220.03000.03000.03000.03000.0300125,000
Sept 14, 20220.03500.03500.03500.03500.035015,000
Sept 13, 20220.03500.03500.03500.03500.035038,600
Sept 12, 20220.03500.03500.03500.03500.035093,000
Sept 09, 20220.03500.03500.03500.03500.0350-
Sept 08, 20220.03500.03500.03500.03500.0350135,000
Sept 07, 20220.03500.03500.03500.03500.0350115,200
Sept 06, 20220.03500.03500.03500.03500.0350-
Sept 02, 20220.03500.03500.03500.03500.0350-
Sept 01, 20220.03500.03500.03500.03500.035044,400
Aug 31, 20220.03500.03500.03500.03500.0350-
Aug 30, 20220.04000.04000.03500.03500.035048,600
Aug 29, 20220.04500.04500.03500.03500.0350159,400
Aug 26, 20220.03500.05000.03500.05000.0500408,000
Aug 25, 20220.03000.03000.03000.03000.0300-
Aug 24, 20220.03000.03000.03000.03000.030020,000
Aug 23, 20220.02500.02500.02500.02500.0250-
Aug 22, 20220.02500.02500.02500.02500.0250-
Aug 19, 20220.02500.02500.02500.02500.0250-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...