Canada markets close in 6 hours 12 minutes

Bayhorse Silver Inc. (BHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450+0.0050 (+12.50%)
As of 09:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20220.04000.04500.04000.04500.045029,850
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
Mar 22, 20220.09000.09000.09000.09000.090079,300
Mar 21, 20220.10000.10000.09000.09000.0900310,500
Mar 18, 20220.09000.09000.09000.09000.0900344,500
Mar 17, 20220.09000.09000.09000.09000.090049,800
Mar 16, 20220.08000.09000.08000.09000.0900265,600
Mar 15, 20220.08000.09000.08000.09000.0900561,100
Mar 14, 20220.09000.09000.08000.08000.0800222,900
Mar 11, 20220.09000.09000.08000.08000.0800310,200
Mar 10, 20220.09000.09000.09000.09000.0900274,300
Mar 09, 20220.09000.09000.09000.09000.090091,600
Mar 08, 20220.08000.09000.08000.09000.0900885,300
Mar 07, 20220.08000.08000.08000.08000.0800962,600
Mar 04, 20220.08000.08000.08000.08000.0800154,900
Mar 03, 20220.08000.08000.07000.08000.0800752,600
Mar 02, 20220.10000.10000.08000.08000.0800907,100
Mar 01, 20220.10000.10000.09000.09000.0900337,600
Feb 28, 20220.10000.10000.10000.10000.1000106,500
Feb 25, 20220.10000.10000.10000.10000.100032,300
Feb 24, 20220.10000.10000.10000.10000.1000263,900
Feb 23, 20220.10000.10000.10000.10000.1000140,900
Feb 22, 20220.10000.10000.09000.09000.0900108,600
Feb 18, 20220.10000.10000.10000.10000.1000257,700
Feb 17, 20220.10000.10000.10000.10000.1000340,200
Feb 16, 20220.11000.11000.10000.10000.1000150,300
Feb 15, 20220.11000.11000.11000.11000.11005,000
Feb 14, 20220.11000.11000.11000.11000.1100177,600
Feb 11, 20220.11000.11000.10000.11000.1100235,400
Feb 10, 20220.11000.11000.11000.11000.110085,000
Feb 09, 20220.10000.10000.10000.10000.1000281,100
Feb 08, 20220.11000.11000.11000.11000.11006,400
Feb 07, 20220.11000.11000.11000.11000.1100103,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...