Canada Markets open in 1 hr 51 mins

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
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
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
Sept 08, 20220.04000.04000.04000.04000.040058,600
Sept 07, 20220.04000.04000.04000.04000.04006,000
Sept 06, 20220.04000.04000.04000.04000.040042,200
Sept 02, 20220.04000.04000.04000.04000.04001,000
Sept 01, 20220.04000.04000.04000.04000.040077,000
Aug 31, 20220.04000.04000.04000.04000.040018,000
Aug 30, 20220.04000.04000.04000.04000.04007,000
Aug 29, 20220.04000.04000.04000.04000.040022,500
Aug 26, 20220.04000.04000.04000.04000.0400400
Aug 25, 20220.04000.04000.04000.04000.04001,000
Aug 24, 20220.05000.05000.05000.05000.050019,600
Aug 23, 20220.04000.05000.04000.05000.0500100,000
Aug 22, 20220.04000.05000.04000.04000.0400294,000
Aug 19, 20220.04000.05000.04000.04000.0400112,300
Aug 18, 20220.04000.04000.04000.04000.0400205,000
Aug 17, 20220.04000.04000.04000.04000.0400232,000
Aug 16, 20220.04000.04000.04000.04000.0400193,000
Aug 15, 20220.05000.05000.04000.04000.0400242,000
Aug 12, 20220.05000.05000.05000.05000.050050,000
Aug 11, 20220.05000.05000.05000.05000.050028,800
Aug 10, 20220.05000.05000.05000.05000.0500173,800
Aug 09, 20220.05000.05000.05000.05000.0500597,500
Aug 08, 20220.05000.05000.05000.05000.05001,451,000
Aug 05, 20220.05000.05000.05000.05000.050054,400
Aug 04, 20220.04000.04000.04000.04000.040012,500
Aug 03, 20220.04000.04000.04000.04000.040025,000
Aug 02, 20220.04000.05000.04000.05000.0500724,000
Jul 29, 20220.04000.04000.04000.04000.0400593,800
Jul 28, 20220.04000.04000.04000.04000.040044,500
Jul 27, 20220.04000.04000.04000.04000.0400129,600
Jul 26, 20220.04000.04000.04000.04000.040061,000
Jul 25, 20220.04000.04000.04000.04000.040077,000
Jul 22, 20220.04000.04000.04000.04000.040022,000
Jul 21, 20220.04000.04000.04000.04000.0400441,100
Jul 20, 20220.04000.04000.04000.04000.0400483,900
Jul 19, 20220.04000.04000.04000.04000.0400106,000
Jul 18, 20220.05000.05000.04000.04000.0400345,000
Jul 15, 20220.05000.05000.05000.05000.05005,900
Jul 14, 20220.04000.05000.04000.05000.0500572,000
Jul 13, 20220.04000.04000.04000.04000.0400120,000
Jul 12, 20220.05000.05000.04000.04000.0400607,000
Jul 11, 20220.04000.05000.04000.04000.0400543,500
Jul 08, 20220.04000.04000.04000.04000.0400172,000
Jul 07, 20220.04000.04000.04000.04000.0400172,000
Jul 06, 20220.05000.05000.04000.04000.040043,400
Jul 05, 20220.05000.05000.04000.04000.0400523,100
Jul 04, 20220.05000.05000.04000.05000.050019,200
Jun 30, 20220.05000.05000.05000.05000.05004,000
Jun 29, 20220.04000.05000.04000.05000.050034,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...