Bayhorse Silver Inc. (BHSIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0563

+0.0011

(+1.99%)

At close: 03:13PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0579	0.0592	0.0563	0.0563	0.0563	28,000
May 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	312,600
May 01, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	29,500
Apr 30, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	507,900
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	251,700
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	167,100
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	72,400
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	187,400
Apr 22, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	569,300
Apr 19, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	259,600
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	113,900
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,900
Apr 16, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	76,700
Apr 15, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	106,100
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	149,100
Apr 11, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	42,500
Apr 10, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	238,600
Apr 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	104,000
Apr 08, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	98,500
Apr 05, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	145,700
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	757,700
Apr 03, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	313,600
Apr 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	83,100
Apr 01, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	50,700
Mar 28, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	156,600
Mar 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,500
Mar 26, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	35,300
Mar 25, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	188,800
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,300
Mar 21, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	115,000
Mar 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	313,900
Mar 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	245,200
Mar 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	86,800
Mar 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	170,600
Mar 14, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	523,200
Mar 13, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	159,800
Mar 12, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	117,800
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	122,900
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Mar 07, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	603,300
Mar 06, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	248,900
Mar 05, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	1,229,200
Mar 04, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	1,988,300
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	156,800
Feb 29, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	200,900
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,400
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,200
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,400
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	64,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,800
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,700
Feb 13, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	82,800
Feb 12, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	76,400
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,800
Feb 08, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	35,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	113,500
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,800
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,700
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,700
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,200
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,500
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,100
Jan 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	54,900
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,800
Jan 22, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	156,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	74,500
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	188,000
Jan 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	68,500
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,800
Jan 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	853,200
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,100
Jan 10, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	81,200
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,900
Jan 08, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	155,800
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	37,100
Jan 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	38,000
Jan 03, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	2,154,600
Jan 02, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	372,300
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	276,600
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,066,000
Dec 27, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	182,100
Dec 26, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	68,500
Dec 22, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	1,194,600
Dec 21, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	176,900
Dec 20, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	231,000
Dec 19, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	2,526,600
Dec 18, 2023	0.0500	0.0600	0.0400	0.0500	0.0500	2,737,500
Dec 15, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	7,009,400
Dec 14, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	83,900
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	462,000
Dec 12, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	658,200
Dec 11, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	713,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,045.01+4,902.62(+6.04%)

Bayhorse Silver Inc. (BHSIF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,045.01
+4,902.62(+6.04%)