Canada markets close in 6 hours 10 minutes

Bayhorse Silver Inc. (BHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12500.0000 (0.00%)
As of 09:30AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.12500.12500.12500.12500.12505,424
Jan. 18, 20220.13000.13000.12000.13000.1300271,800
Jan. 17, 20220.13000.13000.13000.13000.1300132,400
Jan. 14, 20220.12000.14000.12000.13000.1300717,000
Jan. 13, 20220.11000.11000.11000.11000.1100451,200
Jan. 12, 20220.11000.11000.11000.11000.1100285,500
Jan. 11, 20220.11000.11000.11000.11000.110013,000
Jan. 10, 20220.10000.11000.10000.11000.1100349,500
Jan. 07, 20220.10000.10000.10000.10000.100035,100
Jan. 06, 20220.11000.11000.10000.10000.1000121,000
Jan. 05, 20220.10000.10000.10000.10000.1000239,600
Jan. 04, 20220.10000.11000.10000.10000.1000357,800
Dec. 31, 2021------
Dec. 30, 20210.11000.11000.10000.10000.100079,900
Dec. 29, 20210.10000.11000.10000.11000.1100195,400
Dec. 24, 20210.10000.11000.10000.11000.110030,200
Dec. 23, 20210.10000.11000.10000.11000.1100193,600
Dec. 22, 20210.10000.10000.10000.10000.100030,000
Dec. 21, 20210.10000.10000.10000.10000.100097,000
Dec. 20, 20210.11000.11000.10000.10000.1000142,500
Dec. 17, 20210.10000.10000.10000.10000.1000206,100
Dec. 16, 20210.09000.10000.09000.10000.1000154,900
Dec. 15, 20210.09000.09000.09000.09000.0900736,300
Dec. 14, 20210.11000.11000.09000.09000.0900337,800
Dec. 13, 20210.10000.10000.10000.10000.100089,700
Dec. 10, 20210.10000.11000.10000.10000.1000126,500
Dec. 09, 20210.11000.11000.10000.10000.100065,600
Dec. 08, 20210.11000.11000.10000.10000.100070,500
Dec. 07, 20210.11000.11000.10000.10000.100061,500
Dec. 06, 20210.10000.10000.10000.10000.1000445,000
Dec. 03, 20210.10000.10000.09000.10000.1000200,800
Dec. 02, 20210.10000.10000.10000.10000.1000186,900
Dec. 01, 20210.11000.11000.10000.10000.1000153,600
Nov. 30, 20210.11000.11000.10000.10000.10001,041,900
Nov. 29, 20210.11000.12000.11000.11000.1100158,000
Nov. 26, 20210.11000.11000.10000.10000.1000767,600
Nov. 25, 20210.12000.12000.11000.11000.110073,500
Nov. 24, 20210.12000.12000.12000.12000.1200144,000
Nov. 23, 20210.12000.12000.12000.12000.120025,700
Nov. 22, 20210.13000.13000.12000.12000.120070,000
Nov. 19, 20210.12000.13000.12000.12000.120054,500
Nov. 18, 20210.13000.14000.13000.13000.1300154,200
Nov. 17, 20210.13000.13000.13000.13000.13009,000
Nov. 16, 20210.13000.14000.13000.13000.130069,400
Nov. 15, 20210.13000.13000.13000.13000.130040,300
Nov. 12, 20210.14000.14000.14000.14000.1400425,500
Nov. 11, 20210.14000.14000.14000.14000.1400181,000
Nov. 10, 20210.13000.14000.13000.14000.1400316,400
Nov. 09, 20210.13000.13000.13000.13000.130064,500
Nov. 08, 20210.13000.14000.13000.13000.130058,200
Nov. 05, 20210.13000.13000.12000.13000.1300152,100
Nov. 04, 20210.13000.13000.12000.12000.1200159,100
Nov. 03, 20210.12000.13000.12000.13000.130062,500
Nov. 02, 20210.13000.13000.12000.12000.1200305,900
Nov. 01, 20210.13000.13000.13000.13000.130063,800
Oct. 29, 20210.13000.13000.12000.13000.130056,900
Oct. 28, 20210.12000.13000.12000.13000.130092,000
Oct. 27, 20210.13000.14000.13000.13000.1300133,700
Oct. 26, 20210.13000.14000.13000.14000.140048,000
Oct. 25, 20210.14000.14000.13000.14000.140057,500
Oct. 22, 20210.14000.14000.14000.14000.1400211,000
Oct. 21, 20210.13000.14000.13000.14000.1400161,800
Oct. 20, 20210.13000.13000.13000.13000.1300209,800
Oct. 19, 20210.13000.14000.13000.13000.1300140,100
Oct. 18, 20210.14000.14000.13000.13000.1300219,100
Oct. 15, 20210.14000.14000.13000.14000.1400201,400
Oct. 14, 20210.14000.14000.13000.14000.1400391,400
Oct. 13, 20210.13000.14000.13000.14000.1400222,100
Oct. 12, 20210.12000.13000.12000.13000.1300384,100
Oct. 08, 20210.12000.13000.12000.13000.1300160,900
Oct. 07, 20210.11000.12000.11000.12000.120087,500
Oct. 06, 20210.11000.11000.11000.11000.1100150,000
Oct. 05, 20210.11000.11000.11000.11000.110069,000
Oct. 04, 20210.12000.12000.11000.11000.110019,700
Oct. 01, 20210.12000.12000.11000.11000.110028,600
Sep. 30, 20210.11000.11000.11000.11000.110016,900
Sep. 29, 20210.11000.11000.10000.10000.100017,600
Sep. 28, 20210.11000.11000.10000.11000.110045,100
Sep. 27, 20210.10000.11000.10000.11000.1100310,000
Sep. 24, 20210.11000.11000.10000.10000.1000605,600
Sep. 23, 20210.11000.11000.10000.10000.1000120,300
Sep. 22, 20210.11000.11000.11000.11000.110053,000
Sep. 21, 20210.11000.11000.11000.11000.1100173,200
Sep. 20, 20210.11000.11000.10000.10000.100075,200
Sep. 17, 20210.11000.11000.11000.11000.1100145,800
Sep. 16, 20210.12000.12000.10000.11000.1100528,800
Sep. 15, 20210.12000.12000.12000.12000.1200242,400
Sep. 14, 20210.12000.13000.12000.12000.1200355,800
Sep. 13, 20210.13000.13000.11000.12000.1200684,800
Sep. 10, 20210.13000.13000.12000.13000.1300140,600
Sep. 09, 20210.13000.14000.13000.13000.1300241,400
Sep. 08, 20210.14000.14000.13000.13000.130078,900
Sep. 07, 20210.14000.14000.13000.14000.1400132,600
Sep. 03, 20210.14000.15000.14000.14000.1400347,100
Sep. 02, 20210.14000.15000.14000.14000.1400247,600
Sep. 01, 20210.15000.16000.15000.15000.1500180,800
Aug. 31, 20210.15000.15000.15000.15000.1500130,400
Aug. 30, 20210.15000.15000.14000.14000.140048,800
Aug. 27, 20210.14000.16000.14000.15000.1500665,400
Aug. 26, 20210.15000.15000.14000.14000.1400433,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...