Canada Markets open in 6 hrs 7 mins

Bayhorse Silver Inc. (BHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
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
Jul 05, 20220.05000.05000.04000.04000.0400523,100
Jul 04, 20220.05000.05000.04000.05000.050019,200
Jun 30, 20220.05000.05000.05000.05000.05004,000
Jun 29, 20220.04000.05000.04000.05000.050034,900
Jun 28, 20220.05000.05000.04000.04000.040065,000
Jun 27, 20220.04000.05000.04000.05000.050061,500
Jun 24, 20220.05000.05000.05000.05000.0500186,300
Jun 23, 20220.05000.05000.04000.04000.0400263,000
Jun 22, 20220.05000.05000.04000.05000.0500220,900
Jun 21, 20220.05000.05000.04000.05000.0500186,500
Jun 20, 20220.05000.05000.05000.05000.05004,300
Jun 17, 20220.05000.05000.05000.05000.050023,400
Jun 16, 20220.05000.05000.05000.05000.0500-
Jun 15, 20220.05000.05000.05000.05000.050095,900
Jun 14, 20220.05000.05000.05000.05000.050028,300
Jun 13, 20220.04000.05000.04000.05000.0500424,900
Jun 10, 20220.05000.05000.05000.05000.050085,700
Jun 09, 20220.05000.05000.05000.05000.0500120,300
Jun 08, 20220.05000.05000.05000.05000.05001,188,200
Jun 07, 20220.06000.06000.05000.05000.0500131,100
Jun 06, 20220.05000.05000.05000.05000.050050,000
Jun 03, 20220.06000.06000.05000.05000.050019,000
Jun 02, 20220.05000.06000.05000.06000.0600139,400
Jun 01, 20220.05000.06000.05000.06000.0600106,400
May 31, 20220.05000.05000.05000.05000.0500133,000
May 30, 20220.06000.06000.05000.05000.050021,200
May 27, 20220.05000.06000.05000.06000.060069,000
May 26, 20220.05000.05000.05000.05000.0500114,700
May 25, 20220.05000.05000.05000.05000.0500333,200
May 24, 20220.05000.05000.05000.05000.050060,000
May 20, 20220.06000.06000.06000.06000.060023,000
May 19, 20220.06000.06000.06000.06000.0600251,000
May 18, 20220.06000.06000.06000.06000.060068,100
May 17, 20220.06000.06000.06000.06000.060025,800
May 16, 20220.06000.06000.06000.06000.060028,000
May 13, 20220.05000.06000.05000.06000.0600297,600
May 12, 20220.06000.06000.06000.06000.060052,200
May 11, 20220.06000.06000.06000.06000.0600378,800
May 10, 20220.06000.06000.06000.06000.0600181,100
May 09, 20220.06000.07000.06000.06000.0600714,500
May 06, 20220.07000.07000.07000.07000.0700180,500
May 05, 20220.07000.07000.07000.07000.0700332,500
May 04, 20220.07000.07000.07000.07000.0700116,000
May 03, 20220.07000.07000.07000.07000.0700217,800
May 02, 20220.07000.07000.07000.07000.0700139,000
Apr 29, 20220.07000.07000.07000.07000.0700212,000
Apr 28, 20220.07000.07000.07000.07000.0700169,500
Apr 27, 20220.07000.07000.07000.07000.0700134,900
Apr 26, 20220.07000.07000.07000.07000.0700111,500
Apr 25, 20220.07000.07000.07000.07000.0700168,800
Apr 22, 20220.07000.08000.07000.07000.0700179,600
Apr 21, 20220.08000.08000.07000.07000.0700259,700
Apr 20, 20220.08000.08000.07000.07000.0700123,000
Apr 19, 20220.08000.08000.08000.08000.0800-
Apr 18, 20220.08000.09000.08000.08000.0800233,400
Apr 14, 20220.08000.08000.08000.08000.0800103,900
Apr 13, 20220.08000.08000.08000.08000.080039,000
Apr 12, 20220.08000.08000.08000.08000.080069,900
Apr 11, 20220.08000.08000.08000.08000.0800271,100
Apr 08, 20220.08000.08000.08000.08000.080093,800
Apr 07, 20220.08000.08000.08000.08000.080018,600
Apr 06, 20220.08000.09000.08000.09000.090042,300
Apr 05, 20220.08000.08000.08000.08000.0800197,000
Apr 04, 20220.08000.08000.08000.08000.0800218,500
Apr 01, 20220.08000.08000.08000.08000.080094,800
Mar 31, 20220.08000.08000.08000.08000.0800461,300
Mar 30, 20220.08000.08000.08000.08000.0800-
Mar 29, 20220.08000.08000.08000.08000.080022,500
Mar 28, 20220.08000.08000.08000.08000.0800100,800
Mar 25, 20220.08000.09000.08000.08000.0800254,300
Mar 24, 20220.08000.09000.08000.09000.0900427,000
Mar 23, 20220.08000.09000.08000.08000.080040,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...