Mail

BHS.V - Bayhorse Silver Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	81,000
May 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 24, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	6,000
May 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
May 18, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	22,100
May 17, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	66,000
May 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
May 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
May 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	282,300
May 11, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	601,400
May 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	149,000
May 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,100
May 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	269,000
May 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	763,000
May 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	207,700
May 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	301,000
May 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	31,200
May 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	127,600
Apr 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	28,700
Apr 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Apr 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
Apr 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	221,300
Apr 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	869,300
Apr 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	93,000
Apr 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Apr 17, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	27,900
Apr 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	105,200
Apr 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,857,000
Apr 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Apr 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	315,700
Apr 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Apr 05, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	1,459,400
Apr 04, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	1,837,200
Apr 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	13,800
Mar 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	150,200
Mar 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	668,500
Mar 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	83,000
Mar 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Mar 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Mar 23, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	168,000
Mar 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	46,000
Mar 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,300
Mar 20, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	649,000
Mar 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,571,000
Mar 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	149,300
Mar 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	166,700
Mar 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	106,000
Mar 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,072,000
Mar 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Mar 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	14,100
Mar 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	110,700
Mar 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	101,400
Mar 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	200,600
Mar 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Mar 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	199,300
Feb 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,100,000
Feb 27, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	210,000
Feb 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	165,500
Feb 23, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	303,200
Feb 22, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	589,000
Feb 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	26,400
Feb 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	800,600
Feb 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,900
Feb 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Feb 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	97,000
Feb 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	6,200
Feb 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	276,600
Feb 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	250,200
Jan 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	116,200
Jan 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	12,300
Jan 27, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	126,000
Jan 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 25, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	233,000
Jan 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	91,200
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	7,700
Jan 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	74,000
Jan 18, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	198,000
Jan 17, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	246,000
Jan 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	85,000
Jan 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	21,200
Jan 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jan 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	116,300
Jan 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	6,100
Jan 09, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	6,000
Jan 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	49,500
Jan 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	66,400
Jan 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	30,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...