Canada Markets open in 1 hr 27 mins

Baroyeca Gold & Silver Inc. (BGS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0500-0.0050 (-9.09%)
At close: 11:33AM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 20230.05000.05000.05000.05000.050051,000
Feb 03, 20230.05500.05500.05500.05500.0550-
Feb 02, 20230.05000.05500.05000.05500.055059,000
Feb 01, 20230.05000.05500.05000.05500.055095,000
Jan 31, 20230.05000.05000.05000.05000.05004,000
Jan 30, 20230.05500.05500.05500.05500.0550-
Jan 27, 20230.05500.05500.05500.05500.0550-
Jan 26, 20230.05500.05500.05500.05500.0550-
Jan 25, 20230.05000.05500.05000.05500.055013,000
Jan 24, 20230.05500.05500.05500.05500.055027,000
Jan 23, 20230.05500.05500.05500.05500.055030,350
Jan 20, 20230.06000.06000.05000.05000.050074,000
Jan 19, 20230.05500.05500.05500.05500.0550-
Jan 18, 20230.06000.06000.05000.05500.055073,200
Jan 17, 20230.06000.06000.06000.06000.060010,000
Jan 16, 20230.06000.06000.06000.06000.060048,000
Jan 13, 20230.05500.06000.05500.06000.0600214,984
Jan 12, 20230.05000.05000.05000.05000.050011,000
Jan 11, 20230.05500.05500.05500.05500.0550-
Jan 10, 20230.05500.05500.05500.05500.0550-
Jan 09, 20230.05500.05500.05500.05500.055076,540
Jan 06, 20230.05500.05500.05000.05000.050068,725
Jan 05, 20230.05000.05000.05000.05000.05001,000
Jan 04, 20230.05500.05500.05000.05500.055059,700
Jan 03, 20230.05000.05500.05000.05500.055072,000
Dec 30, 20220.05000.05000.05000.05000.0500-
Dec 29, 20220.05000.05000.05000.05000.050020,001
Dec 28, 20220.06000.06500.05000.05000.0500118,000
Dec 23, 20220.05000.06000.04500.06000.0600349,200
Dec 22, 20220.05000.05000.05000.05000.0500440,005
Dec 21, 20220.05500.05500.04500.05000.0500178,001
Dec 20, 20220.04500.06000.04500.05500.0550196,364
Dec 19, 20220.04500.05000.04500.05000.0500335,000
Dec 16, 20220.04500.04500.04000.04000.0400243,100
Dec 15, 20220.05000.06000.04500.04500.04501,983,000
Dec 14, 20220.05500.05500.05000.05000.0500476,000
Dec 13, 20220.05500.05500.05000.05000.0500559,500
Dec 12, 20220.06500.06500.05000.05500.0550388,175
Dec 09, 20220.08000.08000.06500.06500.065072,000
Dec 08, 20220.07500.07500.06500.06500.0650172,500
Dec 07, 20220.08000.08000.08000.08000.0800-
Dec 06, 20220.08000.08000.08000.08000.080012,004
Dec 05, 20220.09000.09000.08500.08500.085044,000
Dec 02, 20220.09000.09000.09000.09000.0900-
Dec 01, 20220.09000.10000.09000.09000.0900157,000
Nov 30, 20220.08000.08000.08000.08000.0800-
Nov 29, 20220.08000.08000.08000.08000.0800-
Nov 28, 20220.08000.08000.08000.08000.0800-
Nov 25, 20220.08500.08500.08000.08000.080052,175
Nov 24, 20220.08500.08500.08500.08500.0850-
Nov 23, 20220.08500.08500.08500.08500.0850-
Nov 22, 20220.08500.08500.08500.08500.085010,000
Nov 21, 20220.08000.08000.08000.08000.08001,000
Nov 18, 20220.09500.09500.09500.09500.095031,000
Nov 17, 20220.09500.09500.09500.09500.0950-
Nov 16, 20220.09500.09500.09500.09500.0950-
Nov 15, 20220.09500.09500.09500.09500.095015,430
Nov 14, 20220.09500.09500.09500.09500.0950-
Nov 11, 20220.08500.09500.08500.09500.095028,500
Nov 10, 20220.09000.09500.08000.08000.080035,433
Nov 09, 20220.08500.08500.08500.08500.085012,500
Nov 08, 20220.08500.09500.08500.09500.095042,000
Nov 07, 20220.08500.08500.08500.08500.08506,000
Nov 04, 20220.08500.09000.08500.09000.0900226,000
Nov 03, 20220.07500.07500.07500.07500.075018,500
Nov 02, 20220.09000.09000.09000.09000.0900-
Nov 01, 20220.09000.09000.09000.09000.0900-
Oct 31, 20220.09000.09000.09000.09000.09001,050
Oct 28, 20220.07500.09000.07500.09000.090052,000
Oct 27, 20220.09000.09000.09000.09000.090012,100
Oct 26, 20220.10000.10000.10000.10000.1000600
Oct 25, 20220.11000.11000.10000.10000.10003,626
Oct 24, 20220.09500.10000.09500.10000.1000135,245
Oct 21, 20220.07500.10500.07500.10500.1050154,000
Oct 20, 20220.08000.08000.08000.08000.080010,000
Oct 19, 20220.08500.08500.08500.08500.0850-
Oct 18, 20220.09000.09000.08000.08500.08501,013,000
Oct 17, 20220.09500.09500.09000.09000.090020,500
Oct 14, 20220.09000.09000.09000.09000.0900-
Oct 13, 20220.09000.09000.09000.09000.09001,000
Oct 12, 20220.08500.08500.08500.08500.0850-
Oct 11, 20220.08500.08500.08500.08500.0850-
Oct 07, 20220.08500.08500.08500.08500.0850-
Oct 06, 20220.09000.09000.08500.08500.0850230,110
Oct 05, 20220.09000.09000.09000.09000.090030,800
Oct 04, 20220.09000.09000.09000.09000.0900-
Oct 03, 20220.09000.09000.09000.09000.0900-
Sept 30, 20220.08000.09000.08000.09000.090053,100
Sept 29, 20220.08500.08500.08000.08000.0800128,500
Sept 28, 20220.09000.09000.09000.09000.090011,500
Sept 27, 20220.10000.10000.10000.10000.10002,000
Sept 26, 20220.11000.11000.11000.11000.1100-
Sept 23, 20220.11000.11000.11000.11000.1100-
Sept 22, 20220.11000.11000.11000.11000.1100-
Sept 21, 20220.11500.12000.10000.11000.1100123,500
Sept 20, 20220.11000.11000.10000.10000.100037,000
Sept 19, 20220.11500.11500.11000.11000.110053,050
Sept 16, 20220.12000.12000.12000.12000.1200-
Sept 15, 20220.11000.12000.11000.12000.120092,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...