Bayhorse Silver Inc. (BHS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 12:10PM EST

Time Period:

Nov 26, 2021 - Nov 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Nov 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	132,400
Nov 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	57,700
Nov 21, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	56,700
Nov 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	57,000
Nov 17, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	39,900
Nov 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	229,000
Nov 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	321,100
Nov 14, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	999,300
Nov 11, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	1,215,000
Nov 10, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	224,300
Nov 09, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	162,700
Nov 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,019,300
Nov 07, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	352,700
Nov 04, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	288,500
Nov 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Nov 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	16,900
Oct 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	127,600
Oct 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Oct 27, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	511,000
Oct 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Oct 25, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	329,600
Oct 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	97,100
Oct 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	35,800
Oct 20, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	246,000
Oct 19, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	123,000
Oct 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Oct 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,320,200
Oct 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Oct 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100
Oct 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	342,600
Oct 11, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	20,000
Oct 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,200
Oct 06, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	39,700
Oct 05, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	13,000
Oct 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,657,900
Oct 03, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	1,390,300
Sept 30, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	48,500
Sept 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	46,000
Sept 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	42,200
Sept 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	49,000
Sept 26, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	74,800
Sept 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	227,900
Sept 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	300
Sept 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	62,900
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	109,000
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Sept 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	205,000
Sept 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	376,300
Sept 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
Sept 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	58,600
Sept 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Sept 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	42,200
Sept 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	77,000
Aug 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Aug 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Aug 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	22,500
Aug 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	400
Aug 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	19,600
Aug 23, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	100,000
Aug 22, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	294,000
Aug 19, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	112,300
Aug 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	205,000
Aug 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	232,000
Aug 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	193,000
Aug 15, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	242,000
Aug 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Aug 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	28,800
Aug 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	173,800
Aug 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	597,500
Aug 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,451,000
Aug 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	54,400
Aug 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
Aug 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Aug 02, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	724,000
Jul 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	593,800
Jul 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	44,500
Jul 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	129,600
Jul 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Jul 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	77,000
Jul 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Jul 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	441,100
Jul 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	483,900
Jul 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	106,000
Jul 18, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	345,000
Jul 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,900
Jul 14, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	572,000
Jul 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	120,000
Jul 12, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	607,000
Jul 11, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	543,500
Jul 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	172,000
Jul 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	172,000
Jul 06, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	43,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.28%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,241.80+5.43(+0.02%)

Bayhorse Silver Inc. (BHS.V)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.28%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,241.80
+5.43(+0.02%)