Canada markets open in 3 hours 46 minutes

Banyan Gold Corp. (BYN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3200+0.0100 (+3.23%)
At close: 03:26PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.31000.32500.31000.32000.320084,600
May 16, 20240.30500.31000.30000.31000.3100113,200
May 15, 20240.30500.30500.30000.30500.305083,500
May 14, 20240.31500.31500.30000.30500.3050245,700
May 13, 20240.31500.32000.31000.32000.320079,900
May 10, 20240.32000.32000.32000.32000.320029,200
May 09, 20240.32000.32000.32000.32000.32003,500
May 08, 20240.31000.31500.31000.31000.310058,300
May 07, 20240.31500.32000.31000.31000.3100240,000
May 06, 20240.34000.34000.32000.32500.3250275,000
May 03, 20240.34000.34000.33000.33000.330059,100
May 02, 20240.34500.35000.34000.35000.3500196,300
May 01, 20240.33500.35000.33000.33000.3300127,100
Apr 30, 20240.34500.34500.33000.33000.3300231,100
Apr 29, 20240.33500.34500.33500.33500.335069,700
Apr 26, 20240.34500.35000.33500.33500.3350156,000
Apr 25, 20240.34000.34500.33500.34000.3400186,400
Apr 24, 20240.32000.34000.32000.33500.3350572,500
Apr 23, 20240.32000.32000.31000.31000.3100604,900
Apr 22, 20240.32000.32000.31000.31000.3100394,400
Apr 19, 20240.30500.32000.30000.31500.3150118,000
Apr 18, 20240.34000.34000.29500.30000.3000885,800
Apr 17, 20240.31000.31000.29000.29500.2950197,200
Apr 16, 20240.31000.31000.30000.30000.3000145,000
Apr 15, 20240.31000.32000.31000.31500.3150227,200
Apr 12, 20240.30000.33500.29500.31000.3100762,400
Apr 11, 20240.29500.29500.29500.29500.295019,000
Apr 10, 20240.31500.31500.29000.29500.2950272,100
Apr 09, 20240.32000.32500.31000.32000.3200211,000
Apr 08, 20240.34500.34500.31500.31500.3150281,800
Apr 05, 20240.33500.34500.32500.34000.3400178,400
Apr 04, 20240.34000.35000.32500.32500.3250155,000
Apr 03, 20240.34000.35000.33500.34000.3400726,700
Apr 02, 20240.33500.34000.33500.33500.335086,200
Apr 01, 20240.34500.34500.33000.33000.330093,500
Mar 28, 20240.34000.34000.33500.34000.340065,000
Mar 27, 20240.34000.34000.33000.33000.330013,500
Mar 26, 20240.33500.33500.33000.33000.330018,500
Mar 25, 20240.33500.35000.33000.33500.335042,100
Mar 22, 20240.33000.34500.33000.33500.335036,400
Mar 21, 20240.34000.34000.33000.33000.3300119,900
Mar 20, 20240.34000.34000.33500.33500.335044,500
Mar 19, 20240.34000.35000.33000.33000.330026,300
Mar 18, 20240.35000.35000.34000.34000.340023,500
Mar 15, 20240.35000.35000.34000.34000.340016,000
Mar 14, 20240.36000.36000.34000.34000.3400185,200
Mar 13, 20240.36000.37000.35500.35500.355096,100
Mar 12, 20240.37000.37000.35000.35000.3500105,800
Mar 11, 20240.33000.37500.33000.35500.3550256,500
Mar 08, 20240.32500.33500.32500.33500.335062,600
Mar 07, 20240.34000.34000.32000.32000.320050,900
Mar 06, 20240.33000.33500.33000.33500.335082,500
Mar 05, 20240.31500.32500.31500.32000.3200118,900
Mar 04, 20240.31000.31500.29500.31500.3150137,500
Mar 01, 20240.30000.31000.29000.31000.3100111,700
Feb 29, 20240.28500.29500.28000.29500.295078,300
Feb 28, 20240.28000.28500.27500.28000.2800127,500
Feb 27, 20240.29000.29000.28000.28000.280088,100
Feb 26, 20240.28000.29500.28000.29000.290085,000
Feb 23, 20240.28000.29000.27500.28500.2850109,000
Feb 22, 20240.30500.30500.28000.28500.2850180,900
Feb 21, 20240.30000.30000.29000.29500.2950140,000
Feb 20, 20240.30500.30500.29500.30000.3000181,000
Feb 16, 20240.31000.31500.30000.30500.3050146,700
Feb 15, 20240.31500.31500.30300.30500.3050121,500
Feb 14, 20240.31500.31500.30500.31000.3100113,700
Feb 13, 20240.32000.32000.30500.31000.3100289,900
Feb 12, 20240.32500.32500.31000.31500.3150337,200
Feb 09, 20240.32500.33000.32000.32000.320032,500
Feb 08, 20240.32500.33000.32000.32500.325063,600
Feb 07, 20240.32000.34000.32000.33000.3300267,400
Feb 06, 20240.32000.32000.31500.32000.320051,000
Feb 05, 20240.31500.32000.31000.32000.320087,900
Feb 02, 20240.32000.32500.31500.31500.315040,000
Feb 01, 20240.32000.32500.32000.32500.325012,000
Jan 31, 20240.32000.33000.31500.33000.330046,400
Jan 30, 20240.32000.32500.31500.32500.325044,200
Jan 29, 20240.32000.32500.31500.32500.325033,300
Jan 26, 20240.32000.32000.31500.31500.315013,000
Jan 25, 20240.32500.32500.31500.32500.325022,000
Jan 24, 20240.32500.32500.31500.32500.325090,600
Jan 23, 20240.32500.32500.32000.32000.32006,000
Jan 22, 20240.33000.33000.32500.32500.325010,000
Jan 19, 20240.32000.33000.32000.33000.330050,200
Jan 18, 20240.31000.31000.31000.31000.31009,000
Jan 17, 20240.31500.31500.31000.31000.310044,600
Jan 16, 20240.31000.32000.31000.31500.315087,000
Jan 15, 20240.32000.32000.31000.31000.310021,200
Jan 12, 20240.33000.33000.32000.32000.320040,400
Jan 11, 20240.33000.33000.32000.32000.320041,200
Jan 10, 20240.32500.32500.32000.32500.325070,600
Jan 09, 20240.32500.32500.32000.32000.3200103,100
Jan 08, 20240.33500.33500.32000.32500.325067,300
Jan 05, 20240.33000.33500.33000.33000.33009,000
Jan 04, 20240.35000.35500.33000.33000.330045,800
Jan 03, 20240.34000.34000.31500.33500.3350106,000
Jan 02, 20240.35500.36000.33500.34000.340043,400
Dec 29, 20230.34000.36500.33000.36500.3650102,200
Dec 28, 20230.36000.36000.34500.34500.345039,800
Dec 27, 20230.37000.37300.35500.36000.360071,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...