Banyan Gold Corp. (BYN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1950

+0.0050

(+2.63%)

At close: 03:34PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.1850	0.1950	0.1850	0.1950	0.1950	166,200
Jul 25, 2024	0.1900	0.1900	0.1850	0.1900	0.1900	394,500
Jul 24, 2024	0.2000	0.2000	0.1950	0.1950	0.1950	390,600
Jul 23, 2024	0.2050	0.2050	0.2000	0.2000	0.2000	169,200
Jul 22, 2024	0.2100	0.2150	0.2000	0.2000	0.2000	130,400
Jul 19, 2024	0.2050	0.2100	0.2050	0.2100	0.2100	139,700
Jul 18, 2024	0.2250	0.2250	0.2000	0.2100	0.2100	681,900
Jul 17, 2024	0.2200	0.2200	0.2150	0.2150	0.2150	145,500
Jul 16, 2024	0.2100	0.2200	0.2100	0.2150	0.2150	391,000
Jul 15, 2024	0.2100	0.2150	0.2050	0.2100	0.2100	886,200
Jul 12, 2024	0.2100	0.2100	0.2050	0.2100	0.2100	584,700
Jul 11, 2024	0.2050	0.2100	0.2000	0.2050	0.2050	576,500
Jul 10, 2024	0.2050	0.2100	0.2000	0.2030	0.2030	655,300
Jul 09, 2024	0.2050	0.2100	0.2050	0.2050	0.2050	743,900
Jul 08, 2024	0.2100	0.2150	0.2050	0.2050	0.2050	94,200
Jul 05, 2024	0.2100	0.2200	0.2050	0.2100	0.2100	628,900
Jul 04, 2024	0.2200	0.2250	0.2100	0.2100	0.2100	528,800
Jul 03, 2024	0.2250	0.2350	0.2150	0.2150	0.2150	1,064,500
Jul 02, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	628,500
Jun 28, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	353,000
Jun 27, 2024	0.2300	0.2400	0.2200	0.2400	0.2400	1,797,300
Jun 26, 2024	0.2150	0.2350	0.2150	0.2300	0.2300	1,444,600
Jun 25, 2024	0.2600	0.2800	0.1900	0.2100	0.2100	6,365,900
Jun 24, 2024	0.2900	0.2900	0.2500	0.2500	0.2500	1,085,100
Jun 21, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	171,900
Jun 20, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	182,100
Jun 19, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	197,500
Jun 18, 2024	0.2800	0.2950	0.2800	0.2950	0.2950	258,500
Jun 17, 2024	0.2850	0.2900	0.2750	0.2800	0.2800	174,500
Jun 14, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	285,000
Jun 13, 2024	0.3050	0.3100	0.2750	0.2800	0.2800	1,636,300
Jun 12, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	168,600
Jun 11, 2024	0.3300	0.3300	0.3150	0.3200	0.3200	85,000
Jun 10, 2024	0.3100	0.3250	0.3100	0.3200	0.3200	70,800
Jun 07, 2024	0.3150	0.3150	0.3000	0.3050	0.3050	157,800
Jun 06, 2024	0.3200	0.3250	0.3100	0.3250	0.3250	99,500
Jun 05, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	213,700
Jun 04, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	41,900
Jun 03, 2024	0.3000	0.3150	0.3000	0.3050	0.3050	296,400
May 31, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	109,200
May 30, 2024	0.3000	0.3050	0.2900	0.3050	0.3050	48,500
May 29, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	40,000
May 28, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	170,200
May 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	72,800
May 24, 2024	0.3000	0.3100	0.3000	0.3050	0.3050	52,500
May 23, 2024	0.3000	0.3100	0.3000	0.3050	0.3050	64,700
May 22, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	32,300
May 21, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	115,000
May 17, 2024	0.3100	0.3250	0.3100	0.3200	0.3200	84,600
May 16, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	113,200
May 15, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	83,500
May 14, 2024	0.3150	0.3150	0.3000	0.3050	0.3050	245,700
May 13, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	79,900
May 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	29,200
May 09, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,500
May 08, 2024	0.3100	0.3150	0.3100	0.3100	0.3100	58,300
May 07, 2024	0.3150	0.3200	0.3100	0.3100	0.3100	240,000
May 06, 2024	0.3400	0.3400	0.3200	0.3250	0.3250	275,000
May 03, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	59,100
May 02, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	196,300
May 01, 2024	0.3350	0.3500	0.3300	0.3300	0.3300	127,100
Apr 30, 2024	0.3450	0.3450	0.3300	0.3300	0.3300	231,100
Apr 29, 2024	0.3350	0.3450	0.3350	0.3350	0.3350	69,700
Apr 26, 2024	0.3450	0.3500	0.3350	0.3350	0.3350	156,000
Apr 25, 2024	0.3400	0.3450	0.3350	0.3400	0.3400	186,400
Apr 24, 2024	0.3200	0.3400	0.3200	0.3350	0.3350	572,500
Apr 23, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	604,900
Apr 22, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	394,400
Apr 19, 2024	0.3050	0.3200	0.3000	0.3150	0.3150	118,000
Apr 18, 2024	0.3400	0.3400	0.2950	0.3000	0.3000	885,800
Apr 17, 2024	0.3100	0.3100	0.2900	0.2950	0.2950	197,200
Apr 16, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	145,000
Apr 15, 2024	0.3100	0.3200	0.3100	0.3150	0.3150	227,200
Apr 12, 2024	0.3000	0.3350	0.2950	0.3100	0.3100	762,400
Apr 11, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	19,000
Apr 10, 2024	0.3150	0.3150	0.2900	0.2950	0.2950	272,100
Apr 09, 2024	0.3200	0.3250	0.3100	0.3200	0.3200	211,000
Apr 08, 2024	0.3450	0.3450	0.3150	0.3150	0.3150	281,800
Apr 05, 2024	0.3350	0.3450	0.3250	0.3400	0.3400	178,400
Apr 04, 2024	0.3400	0.3500	0.3250	0.3250	0.3250	155,000
Apr 03, 2024	0.3400	0.3500	0.3350	0.3400	0.3400	726,700
Apr 02, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	86,200
Apr 01, 2024	0.3450	0.3450	0.3300	0.3300	0.3300	93,500
Mar 28, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	65,000
Mar 27, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	13,500
Mar 26, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	18,500
Mar 25, 2024	0.3350	0.3500	0.3300	0.3350	0.3350	42,100
Mar 22, 2024	0.3300	0.3450	0.3300	0.3350	0.3350	36,400
Mar 21, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	119,900
Mar 20, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	44,500
Mar 19, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	26,300
Mar 18, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	23,500
Mar 15, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	16,000
Mar 14, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	185,200
Mar 13, 2024	0.3600	0.3700	0.3550	0.3550	0.3550	96,100
Mar 12, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	105,800
Mar 11, 2024	0.3300	0.3750	0.3300	0.3550	0.3550	256,500
Mar 08, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	62,600
Mar 07, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	50,900
Mar 06, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	82,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,991.45+1,330.31(+1.44%)

Banyan Gold Corp. (BYN.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,991.45
+1,330.31(+1.44%)