Canada markets close in 4 hours 8 minutes

Bayhorse Silver Inc. (BHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400+0.0050 (+14.29%)
As of 11:23AM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.04000.04000.04000.04000.040078,000
Jan 31, 20230.04000.04000.04000.04000.0400116,200
Jan 30, 20230.04000.04000.04000.04000.040012,300
Jan 27, 20230.04000.05000.04000.04000.0400126,000
Jan 26, 20230.05000.05000.05000.05000.050010,000
Jan 25, 20230.04000.05000.04000.05000.0500233,000
Jan 24, 20230.04000.04000.04000.04000.040091,200
Jan 23, 20230.05000.05000.05000.05000.05007,700
Jan 20, 20230.04000.04000.04000.04000.04003,000
Jan 19, 20230.04000.04000.04000.04000.040074,000
Jan 18, 20230.04000.05000.04000.05000.0500198,000
Jan 17, 20230.05000.05000.04000.04000.0400246,000
Jan 16, 20230.04000.04000.04000.04000.040085,000
Jan 13, 20230.04000.04000.04000.04000.040021,200
Jan 12, 20230.04000.04000.04000.04000.040015,000
Jan 11, 20230.04000.04000.04000.04000.0400116,300
Jan 10, 20230.04000.04000.04000.04000.04006,100
Jan 09, 20230.05000.05000.04000.04000.04006,000
Jan 06, 20230.04000.04000.04000.04000.040049,500
Jan 05, 20230.04000.04000.04000.04000.040066,400
Jan 04, 20230.04000.04000.04000.04000.040030,500
Jan 03, 20230.04000.04000.04000.04000.040091,400
Dec 30, 20220.04000.05000.04000.04000.0400190,000
Dec 29, 20220.04000.04000.04000.04000.0400107,200
Dec 28, 20220.04000.04000.04000.04000.0400185,300
Dec 23, 20220.05000.05000.05000.05000.05001,000
Dec 22, 20220.04000.04000.04000.04000.04004,000
Dec 21, 20220.04000.04000.04000.04000.040078,500
Dec 20, 20220.05000.05000.04000.04000.040042,000
Dec 19, 20220.05000.05000.04000.05000.0500121,000
Dec 16, 20220.04000.04000.04000.04000.0400102,000
Dec 15, 20220.05000.05000.04000.04000.0400186,000
Dec 14, 20220.05000.05000.04000.05000.0500108,000
Dec 13, 20220.04000.05000.04000.05000.05002,272,000
Dec 12, 20220.05000.05000.05000.05000.0500141,000
Dec 09, 20220.04000.04000.04000.04000.0400-
Dec 08, 20220.05000.05000.04000.04000.040032,000
Dec 07, 20220.04000.05000.04000.05000.0500819,000
Dec 06, 20220.05000.05000.05000.05000.0500361,000
Dec 05, 20220.05000.05000.04000.05000.0500628,000
Dec 02, 20220.05000.05000.05000.05000.0500134,000
Dec 01, 20220.05000.05000.05000.05000.050047,100
Nov 30, 20220.05000.05000.04000.04000.040051,800
Nov 29, 20220.05000.05000.04000.04000.0400319,400
Nov 28, 20220.05000.05000.05000.05000.0500135,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...