Bayhorse Silver Inc. (BHS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	-	-	-	-	-	-
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
Jul 05, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	523,100
Jul 04, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	19,200
Jun 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jun 29, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	34,900
Jun 28, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	65,000
Jun 27, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	61,500
Jun 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	186,300
Jun 23, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	263,000
Jun 22, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	220,900
Jun 21, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	186,500
Jun 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,300
Jun 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	23,400
Jun 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	95,900
Jun 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	28,300
Jun 13, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	424,900
Jun 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	85,700
Jun 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	120,300
Jun 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,188,200
Jun 07, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	131,100
Jun 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Jun 03, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	19,000
Jun 02, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	139,400
Jun 01, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	106,400
May 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	133,000
May 30, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	21,200
May 27, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	69,000
May 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	114,700
May 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	333,200
May 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
May 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	23,000
May 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	251,000
May 18, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	68,100
May 17, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	25,800
May 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	28,000
May 13, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	297,600
May 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	52,200
May 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	378,800
May 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	181,100
May 09, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	714,500
May 06, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	180,500
May 05, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	332,500
May 04, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	116,000
May 03, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	217,800
May 02, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	139,000
Apr 29, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	212,000
Apr 28, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	169,500
Apr 27, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	134,900
Apr 26, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	111,500
Apr 25, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	168,800
Apr 22, 2022	0.0700	0.0800	0.0700	0.0700	0.0700	179,600
Apr 21, 2022	0.0800	0.0800	0.0700	0.0700	0.0700	259,700
Apr 20, 2022	0.0800	0.0800	0.0700	0.0700	0.0700	123,000
Apr 19, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 18, 2022	0.0800	0.0900	0.0800	0.0800	0.0800	233,400
Apr 14, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	103,900
Apr 13, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	39,000
Apr 12, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	69,900
Apr 11, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	271,100
Apr 08, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	93,800
Apr 07, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	18,600
Apr 06, 2022	0.0800	0.0900	0.0800	0.0900	0.0900	42,300
Apr 05, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	197,000
Apr 04, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	218,500
Apr 01, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	94,800
Mar 31, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	461,300
Mar 30, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 29, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	22,500
Mar 28, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	100,800
Mar 25, 2022	0.0800	0.0900	0.0800	0.0800	0.0800	254,300
Mar 24, 2022	0.0800	0.0900	0.0800	0.0900	0.0900	427,000
Mar 23, 2022	0.0800	0.0900	0.0800	0.0800	0.0800	40,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7795-0.0035(-0.4466%)

CRUDE OIL91.13-0.96(-1.04%)

BTC-CAD30,955.41-1,025.88(-3.21%)

Bayhorse Silver Inc. (BHS.V)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7795
-0.0035(-0.4466%)

CRUDE OIL
91.13
-0.96(-1.04%)

BTC-CAD
30,955.41
-1,025.88(-3.21%)