Canada markets open in 8 hours 58 minutes

Bayhorse Silver Inc. (BHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 03:53PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.07000.07000.07000.07000.0700121,900
Apr 22, 20240.08000.08000.07000.08000.0800496,400
Apr 19, 20240.08000.08000.08000.08000.0800136,000
Apr 18, 20240.08000.08000.08000.08000.080067,600
Apr 17, 20240.08000.08000.08000.08000.0800394,500
Apr 16, 20240.08000.08000.08000.08000.0800386,400
Apr 15, 20240.08000.08000.08000.08000.0800311,300
Apr 12, 20240.09000.09000.08000.08000.0800730,200
Apr 11, 20240.08000.09000.08000.09000.0900318,700
Apr 10, 20240.08000.08000.07000.08000.0800529,000
Apr 09, 20240.08000.08000.08000.08000.0800156,700
Apr 08, 20240.08000.08000.08000.08000.0800384,400
Apr 05, 20240.08000.09000.07000.07000.07001,166,000
Apr 04, 20240.08000.09000.08000.08000.0800325,100
Apr 03, 20240.08000.08000.08000.08000.0800267,900
Apr 02, 20240.08000.08000.07000.07000.070082,000
Apr 01, 20240.08000.08000.07000.07000.0700236,000
Mar 28, 20240.08000.08000.07000.07000.070078,900
Mar 27, 20240.08000.08000.08000.08000.080052,700
Mar 26, 20240.08000.08000.08000.08000.080090,000
Mar 25, 20240.08000.08000.07000.07000.070015,000
Mar 22, 20240.07000.07000.07000.07000.070050,000
Mar 21, 20240.08000.08000.07000.08000.0800233,800
Mar 20, 20240.08000.09000.08000.08000.0800296,900
Mar 19, 20240.08000.08000.08000.08000.080083,500
Mar 18, 20240.08000.08000.08000.08000.0800381,200
Mar 15, 20240.07000.08000.07000.08000.080071,200
Mar 14, 20240.07000.08000.07000.07000.0700705,200
Mar 13, 20240.07000.07000.07000.07000.0700147,800
Mar 12, 20240.07000.08000.07000.07000.0700140,300
Mar 11, 20240.07000.07000.07000.07000.070042,000
Mar 08, 20240.08000.08000.07000.07000.0700196,200
Mar 07, 20240.07000.08000.07000.08000.0800263,800
Mar 06, 20240.08000.08000.07000.07000.0700520,300
Mar 05, 20240.08000.09000.08000.08000.08001,075,300
Mar 04, 20240.06000.08000.06000.08000.08002,264,900
Mar 01, 20240.06000.06000.06000.06000.0600329,300
Feb 29, 20240.05000.06000.05000.06000.06002,327,000
Feb 28, 20240.05000.05000.05000.05000.0500147,900
Feb 27, 20240.04000.05000.04000.05000.0500101,100
Feb 26, 20240.04000.04000.04000.04000.040015,000
Feb 23, 20240.04000.05000.04000.05000.0500141,200
Feb 22, 20240.04000.04000.04000.04000.0400293,000
Feb 21, 20240.05000.05000.05000.05000.050083,000
Feb 20, 20240.05000.05000.04000.05000.0500225,000
Feb 16, 20240.05000.05000.05000.05000.0500293,600
Feb 15, 20240.05000.05000.05000.05000.0500-
Feb 14, 20240.05000.05000.05000.05000.050060,000
Feb 13, 20240.05000.05000.05000.05000.0500168,800
Feb 12, 20240.05000.05000.05000.05000.0500396,000
Feb 09, 20240.05000.05000.05000.05000.050031,800
Feb 08, 20240.06000.06000.05000.05000.0500317,000
Feb 07, 20240.05000.06000.05000.06000.060041,800
Feb 06, 20240.06000.06000.06000.06000.060048,000
Feb 05, 20240.06000.06000.06000.06000.060092,000
Feb 02, 20240.06000.06000.06000.06000.0600125,100
Feb 01, 20240.05000.06000.05000.06000.0600232,000
Jan 31, 20240.05000.05000.05000.05000.050032,500
Jan 30, 20240.05000.06000.05000.06000.0600314,500
Jan 29, 20240.06000.06000.06000.06000.060026,000
Jan 26, 20240.05000.06000.05000.05000.0500532,700
Jan 25, 20240.05000.05000.05000.05000.0500110,000
Jan 24, 20240.05000.05000.05000.05000.0500-
Jan 23, 20240.05000.05000.05000.05000.050060,000
Jan 22, 20240.05000.05000.05000.05000.0500344,500
Jan 19, 20240.06000.06000.05000.05000.0500378,000
Jan 18, 20240.05000.05000.05000.05000.050055,100
Jan 17, 20240.05000.05000.05000.05000.0500247,100
Jan 16, 20240.06000.06000.05000.05000.05001,444,000
Jan 15, 20240.06000.06000.06000.06000.0600182,500
Jan 12, 20240.06000.06000.06000.06000.0600446,500
Jan 11, 20240.06000.06000.06000.06000.060040,500
Jan 10, 20240.06000.06000.05000.06000.060053,500
Jan 09, 20240.07000.07000.06000.06000.0600143,100
Jan 08, 20240.07000.07000.07000.07000.070060,000
Jan 05, 20240.07000.07000.07000.07000.070084,000
Jan 04, 20240.07000.07000.06000.07000.070060,000
Jan 03, 20240.05000.08000.05000.07000.07001,721,800
Jan 02, 20240.06000.06000.05000.06000.06001,782,900
Dec 29, 20230.08000.08000.07000.07000.0700833,100
Dec 28, 20230.07000.07000.06000.07000.0700696,000
Dec 27, 20230.07000.08000.07000.07000.0700472,600
Dec 22, 20230.07000.08000.07000.07000.07001,067,900
Dec 21, 20230.08000.08000.08000.08000.0800416,000
Dec 20, 20230.08000.08000.07000.07000.0700238,300
Dec 19, 20230.07000.08000.07000.07000.07002,546,300
Dec 18, 20230.07000.08000.06000.07000.07002,497,100
Dec 15, 20230.06000.07000.06000.07000.07006,189,800
Dec 14, 20230.06000.06000.05000.05000.0500416,000
Dec 13, 20230.05000.06000.05000.06000.0600221,300
Dec 12, 20230.05000.05000.05000.05000.0500460,600
Dec 11, 20230.05000.05000.05000.05000.0500323,100
Dec 08, 20230.05000.05000.04000.04000.0400265,000
Dec 07, 20230.05000.05000.05000.05000.0500596,300
Dec 06, 20230.05000.05000.04000.04000.0400582,400
Dec 05, 20230.05000.05000.05000.05000.050041,000
Dec 04, 20230.06000.06000.06000.06000.06001,000
Dec 01, 20230.05000.05000.05000.05000.0500318,000
Nov 30, 20230.05000.05000.05000.05000.050059,900
Nov 29, 20230.05000.06000.05000.06000.0600561,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...