Bayhorse Silver Inc. (BHS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

+0.0050

(+16.67%)

At close: 01:39PM EDT

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	-	-	-	-	-	-
Sept 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	42,200
Sept 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	49,000
Sept 26, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	74,800
Sept 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	227,900
Sept 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	300
Sept 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	62,900
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	109,000
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Sept 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	205,000
Sept 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	376,300
Sept 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
Sept 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	58,600
Sept 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Sept 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	42,200
Sept 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sept 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	77,000
Aug 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Aug 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Aug 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	22,500
Aug 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	400
Aug 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	19,600
Aug 23, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	100,000
Aug 22, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	294,000
Aug 19, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	112,300
Aug 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	205,000
Aug 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	232,000
Aug 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	193,000
Aug 15, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	242,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,648.92+341.01(+1.86%)

S&P 5003,719.04+71.75(+1.97%)

DOW29,683.74+548.75(+1.88%)

CAD/USD0.7317-0.0034(-0.4653%)

CRUDE OIL82.35+0.20(+0.24%)

BTC-CAD26,636.86+610.84(+2.35%)

Bayhorse Silver Inc. (BHS.V)

S&P/TSX
18,648.92
+341.01(+1.86%)

S&P 500
3,719.04
+71.75(+1.97%)

DOW
29,683.74
+548.75(+1.88%)

CAD/USD
0.7317
-0.0034(-0.4653%)

CRUDE OIL
82.35
+0.20(+0.24%)

BTC-CAD
26,636.86
+610.84(+2.35%)