Canada markets closed

Bayhorse Silver Inc. (BHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 12:10PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.05000.05000.05000.05000.0500-
Nov 24, 20220.05000.05000.05000.05000.050024,000
Nov 23, 20220.05000.05000.05000.05000.0500132,400
Nov 22, 20220.05000.05000.05000.05000.050057,700
Nov 21, 20220.04000.05000.04000.05000.050056,700
Nov 18, 20220.05000.05000.05000.05000.050057,000
Nov 17, 20220.05000.05000.04000.04000.040039,900
Nov 16, 20220.05000.05000.05000.05000.0500229,000
Nov 15, 20220.05000.05000.05000.05000.0500321,100
Nov 14, 20220.05000.05000.04000.04000.0400999,300
Nov 11, 20220.04000.05000.04000.05000.05001,215,000
Nov 10, 20220.05000.05000.04000.04000.0400224,300
Nov 09, 20220.05000.05000.04000.04000.0400162,700
Nov 08, 20220.05000.05000.05000.05000.05002,019,300
Nov 07, 20220.04000.05000.04000.05000.0500352,700
Nov 04, 20220.04000.05000.04000.05000.0500288,500
Nov 03, 20220.04000.04000.04000.04000.040013,000
Nov 02, 20220.04000.04000.04000.04000.040047,000
Nov 01, 20220.04000.04000.04000.04000.040016,900
Oct 31, 20220.04000.04000.04000.04000.0400127,600
Oct 28, 20220.04000.04000.04000.04000.040065,000
Oct 27, 20220.05000.05000.04000.04000.0400511,000
Oct 26, 20220.05000.05000.05000.05000.050030,000
Oct 25, 20220.05000.05000.04000.04000.0400329,600
Oct 24, 20220.05000.05000.05000.05000.050097,100
Oct 21, 20220.05000.05000.05000.05000.050035,800
Oct 20, 20220.05000.05000.04000.05000.0500246,000
Oct 19, 20220.05000.05000.04000.04000.0400123,000
Oct 18, 20220.05000.05000.05000.05000.050043,000
Oct 17, 20220.05000.05000.05000.05000.05001,320,200
Oct 14, 20220.04000.04000.04000.04000.040031,000
Oct 13, 20220.04000.04000.04000.04000.0400100
Oct 12, 20220.04000.04000.04000.04000.0400342,600
Oct 11, 20220.05000.05000.04000.05000.050020,000
Oct 07, 20220.04000.04000.04000.04000.040018,200
Oct 06, 20220.05000.05000.04000.04000.040039,700
Oct 05, 20220.05000.05000.04000.05000.050013,000
Oct 04, 20220.05000.05000.05000.05000.05001,657,900
Oct 03, 20220.04000.05000.04000.05000.05001,390,300
Sept 30, 20220.04000.04000.03000.04000.040048,500
Sept 29, 20220.04000.04000.04000.04000.040046,000
Sept 28, 20220.04000.04000.04000.04000.040042,200
Sept 27, 20220.03000.03000.03000.03000.030049,000
Sept 26, 20220.04000.04000.03000.03000.030074,800
Sept 23, 20220.04000.04000.04000.04000.0400227,900
Sept 22, 20220.04000.04000.04000.04000.0400300
Sept 21, 20220.04000.04000.04000.04000.04001,000
Sept 20, 20220.04000.04000.04000.04000.040020,000
Sept 19, 20220.04000.04000.04000.04000.040062,900
Sept 16, 20220.04000.04000.04000.04000.040050,000
Sept 15, 20220.04000.04000.04000.04000.0400109,000
Sept 14, 20220.04000.04000.04000.04000.040040,000
Sept 13, 20220.04000.04000.04000.04000.0400205,000
Sept 12, 20220.04000.04000.04000.04000.0400376,300
Sept 09, 20220.04000.04000.04000.04000.040089,000
Sept 08, 20220.04000.04000.04000.04000.040058,600
Sept 07, 20220.04000.04000.04000.04000.04006,000
Sept 06, 20220.04000.04000.04000.04000.040042,200
Sept 02, 20220.04000.04000.04000.04000.04001,000
Sept 01, 20220.04000.04000.04000.04000.040077,000
Aug 31, 20220.04000.04000.04000.04000.040018,000
Aug 30, 20220.04000.04000.04000.04000.04007,000
Aug 29, 20220.04000.04000.04000.04000.040022,500
Aug 26, 20220.04000.04000.04000.04000.0400400
Aug 25, 20220.04000.04000.04000.04000.04001,000
Aug 24, 20220.05000.05000.05000.05000.050019,600
Aug 23, 20220.04000.05000.04000.05000.0500100,000
Aug 22, 20220.04000.05000.04000.04000.0400294,000
Aug 19, 20220.04000.05000.04000.04000.0400112,300
Aug 18, 20220.04000.04000.04000.04000.0400205,000
Aug 17, 20220.04000.04000.04000.04000.0400232,000
Aug 16, 20220.04000.04000.04000.04000.0400193,000
Aug 15, 20220.05000.05000.04000.04000.0400242,000
Aug 12, 20220.05000.05000.05000.05000.050050,000
Aug 11, 20220.05000.05000.05000.05000.050028,800
Aug 10, 20220.05000.05000.05000.05000.0500173,800
Aug 09, 20220.05000.05000.05000.05000.0500597,500
Aug 08, 20220.05000.05000.05000.05000.05001,451,000
Aug 05, 20220.05000.05000.05000.05000.050054,400
Aug 04, 20220.04000.04000.04000.04000.040012,500
Aug 03, 20220.04000.04000.04000.04000.040025,000
Aug 02, 20220.04000.05000.04000.05000.0500724,000
Jul 29, 20220.04000.04000.04000.04000.0400593,800
Jul 28, 20220.04000.04000.04000.04000.040044,500
Jul 27, 20220.04000.04000.04000.04000.0400129,600
Jul 26, 20220.04000.04000.04000.04000.040061,000
Jul 25, 20220.04000.04000.04000.04000.040077,000
Jul 22, 20220.04000.04000.04000.04000.040022,000
Jul 21, 20220.04000.04000.04000.04000.0400441,100
Jul 20, 20220.04000.04000.04000.04000.0400483,900
Jul 19, 20220.04000.04000.04000.04000.0400106,000
Jul 18, 20220.05000.05000.04000.04000.0400345,000
Jul 15, 20220.05000.05000.05000.05000.05005,900
Jul 14, 20220.04000.05000.04000.05000.0500572,000
Jul 13, 20220.04000.04000.04000.04000.0400120,000
Jul 12, 20220.05000.05000.04000.04000.0400607,000
Jul 11, 20220.04000.05000.04000.04000.0400543,500
Jul 08, 20220.04000.04000.04000.04000.0400172,000
Jul 07, 20220.04000.04000.04000.04000.0400172,000
Jul 06, 20220.05000.05000.04000.04000.040043,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...