Canada markets closed

Bayhorse Silver Inc. (BHS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 02:10PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.06000.06000.06000.06000.0600329,300
Feb 29, 20240.05000.06000.05000.06000.06002,327,000
Feb 28, 20240.05000.05000.05000.05000.0500147,900
Feb 27, 20240.04000.05000.04000.05000.0500101,100
Feb 26, 20240.04000.04000.04000.04000.040015,000
Feb 23, 20240.04000.05000.04000.05000.0500141,200
Feb 22, 20240.04000.04000.04000.04000.0400293,000
Feb 21, 20240.05000.05000.05000.05000.050083,000
Feb 20, 20240.05000.05000.04000.05000.0500225,000
Feb 16, 20240.05000.05000.05000.05000.0500293,600
Feb 15, 20240.05000.05000.05000.05000.0500-
Feb 14, 20240.05000.05000.05000.05000.050060,000
Feb 13, 20240.05000.05000.05000.05000.0500168,800
Feb 12, 20240.05000.05000.05000.05000.0500396,000
Feb 09, 20240.05000.05000.05000.05000.050031,800
Feb 08, 20240.06000.06000.05000.05000.0500317,000
Feb 07, 20240.05000.06000.05000.06000.060041,800
Feb 06, 20240.06000.06000.06000.06000.060048,000
Feb 05, 20240.06000.06000.06000.06000.060092,000
Feb 02, 20240.06000.06000.06000.06000.0600125,100
Feb 01, 20240.05000.06000.05000.06000.0600232,000
Jan 31, 20240.05000.05000.05000.05000.050032,500
Jan 30, 20240.05000.06000.05000.06000.0600314,500
Jan 29, 20240.06000.06000.06000.06000.060026,000
Jan 26, 20240.05000.06000.05000.05000.0500532,700
Jan 25, 20240.05000.05000.05000.05000.0500110,000
Jan 24, 20240.05000.05000.05000.05000.0500-
Jan 23, 20240.05000.05000.05000.05000.050060,000
Jan 22, 20240.05000.05000.05000.05000.0500344,500
Jan 19, 20240.06000.06000.05000.05000.0500378,000
Jan 18, 20240.05000.05000.05000.05000.050055,100
Jan 17, 20240.05000.05000.05000.05000.0500247,100
Jan 16, 20240.06000.06000.05000.05000.05001,444,000
Jan 15, 20240.06000.06000.06000.06000.0600182,500
Jan 12, 20240.06000.06000.06000.06000.0600446,500
Jan 11, 20240.06000.06000.06000.06000.060040,500
Jan 10, 20240.06000.06000.05000.06000.060053,500
Jan 09, 20240.07000.07000.06000.06000.0600143,100
Jan 08, 20240.07000.07000.07000.07000.070060,000
Jan 05, 20240.07000.07000.07000.07000.070084,000
Jan 04, 20240.07000.07000.06000.07000.070060,000
Jan 03, 20240.05000.08000.05000.07000.07001,721,800
Jan 02, 20240.06000.06000.05000.06000.06001,782,900
Dec 29, 20230.08000.08000.07000.07000.0700833,100
Dec 28, 20230.07000.07000.06000.07000.0700696,000
Dec 27, 20230.07000.08000.07000.07000.0700472,600
Dec 22, 20230.07000.08000.07000.07000.07001,067,900
Dec 21, 20230.08000.08000.08000.08000.0800416,000
Dec 20, 20230.08000.08000.07000.07000.0700238,300
Dec 19, 20230.07000.08000.07000.07000.07002,546,300
Dec 18, 20230.07000.08000.06000.07000.07002,497,100
Dec 15, 20230.06000.07000.06000.07000.07006,189,800
Dec 14, 20230.06000.06000.05000.05000.0500416,000
Dec 13, 20230.05000.06000.05000.06000.0600221,300
Dec 12, 20230.05000.05000.05000.05000.0500460,600
Dec 11, 20230.05000.05000.05000.05000.0500323,100
Dec 08, 20230.05000.05000.04000.04000.0400265,000
Dec 07, 20230.05000.05000.05000.05000.0500596,300
Dec 06, 20230.05000.05000.04000.04000.0400582,400
Dec 05, 20230.05000.05000.05000.05000.050041,000
Dec 04, 20230.06000.06000.06000.06000.06001,000
Dec 01, 20230.05000.05000.05000.05000.0500318,000
Nov 30, 20230.05000.05000.05000.05000.050059,900
Nov 29, 20230.05000.06000.05000.06000.0600561,300
Nov 28, 20230.06000.06000.05000.06000.0600573,500
Nov 27, 20230.06000.07000.06000.06000.0600614,400
Nov 24, 20230.07000.07000.06000.06000.0600614,000
Nov 23, 20230.07000.07000.07000.07000.07001,076,300
Nov 22, 20230.06000.07000.05000.07000.07001,437,800
Nov 21, 20230.07000.07000.06000.06000.06001,218,800
Nov 20, 20230.07000.07000.05000.07000.07003,005,900
Nov 17, 20230.04000.09000.04000.07000.07006,590,000
Nov 16, 20230.04000.05000.04000.05000.05002,656,000
Nov 15, 20230.04000.04000.04000.04000.0400653,600
Nov 14, 20230.04000.04000.04000.04000.04001,196,600
Nov 13, 20230.04000.04000.03000.03000.0300243,000
Nov 10, 20230.04000.04000.03000.04000.04002,266,800
Nov 09, 20230.04000.04000.03000.04000.04001,610,400
Nov 08, 20230.04000.04000.04000.04000.04001,717,000
Nov 07, 20230.04000.04000.03000.03000.03003,180,500
Nov 06, 20230.03000.04000.03000.04000.0400943,300
Nov 03, 20230.02000.03000.02000.03000.03001,338,900
Nov 02, 20230.02000.02000.02000.02000.0200346,500
Nov 01, 20230.02000.02000.02000.02000.0200767,000
Oct 31, 20230.02000.02000.02000.02000.02007,800
Oct 30, 20230.02000.02000.02000.02000.0200822,800
Oct 27, 20230.02000.02000.02000.02000.0200224,300
Oct 26, 20230.02000.02000.02000.02000.0200781,500
Oct 25, 20230.01000.02000.01000.02000.020024,200
Oct 24, 20230.02000.02000.02000.02000.020011,000
Oct 23, 20230.01000.02000.01000.02000.0200220,000
Oct 20, 20230.02000.02000.02000.02000.0200133,000
Oct 19, 20230.02000.02000.02000.02000.020067,000
Oct 18, 20230.02000.02000.02000.02000.0200501,000
Oct 17, 20230.02000.02000.02000.02000.0200199,000
Oct 16, 20230.02000.02000.02000.02000.020018,300
Oct 13, 20230.02000.02000.02000.02000.0200127,000
Oct 12, 20230.02000.02000.02000.02000.0200242,000
Oct 11, 20230.02000.02000.02000.02000.02001,000
Oct 10, 20230.02000.02000.02000.02000.020016,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...