Mail

BYN.V - Banyan Gold Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	0.3900	0.3950	0.3850	0.3850	0.3850	20,600
May 31, 2023	0.3950	0.3950	0.3800	0.3900	0.3900	36,000
May 30, 2023	0.4000	0.4000	0.3800	0.3900	0.3900	174,900
May 29, 2023	0.4050	0.4200	0.4000	0.4100	0.4100	41,100
May 26, 2023	0.4000	0.4050	0.3950	0.4000	0.4000	60,200
May 25, 2023	0.4100	0.4100	0.3950	0.4000	0.4000	64,200
May 24, 2023	0.3950	0.4200	0.3850	0.4100	0.4100	327,300
May 23, 2023	0.3900	0.3900	0.3750	0.3800	0.3800	105,300
May 19, 2023	0.3900	0.3900	0.3850	0.3850	0.3850	57,600
May 18, 2023	0.3950	0.3950	0.3850	0.3850	0.3850	30,900
May 17, 2023	0.4000	0.4050	0.3900	0.3900	0.3900	218,500
May 16, 2023	0.4000	0.4000	0.3900	0.3950	0.3950	55,300
May 15, 2023	0.4000	0.4050	0.4000	0.4000	0.4000	47,100
May 12, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	134,600
May 11, 2023	0.4200	0.4300	0.4100	0.4100	0.4100	185,500
May 10, 2023	0.4350	0.4350	0.4200	0.4250	0.4250	45,100
May 09, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	47,200
May 08, 2023	0.4350	0.4600	0.4300	0.4400	0.4400	211,500
May 05, 2023	0.4050	0.4550	0.4050	0.4300	0.4300	175,200
May 04, 2023	0.4100	0.4200	0.4100	0.4200	0.4200	231,600
May 03, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	40,900
May 02, 2023	0.4050	0.4100	0.4050	0.4100	0.4100	105,500
May 01, 2023	0.4000	0.4000	0.3950	0.4000	0.4000	107,400
Apr 28, 2023	0.4050	0.4050	0.3900	0.4000	0.4000	92,900
Apr 27, 2023	0.4000	0.4000	0.3950	0.4000	0.4000	59,500
Apr 26, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Apr 25, 2023	0.4100	0.4100	0.4000	0.4050	0.4050	27,600
Apr 24, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	157,000
Apr 21, 2023	0.4050	0.4100	0.4050	0.4100	0.4100	395,400
Apr 20, 2023	0.4150	0.4150	0.4000	0.4000	0.4000	124,100
Apr 19, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	6,000
Apr 18, 2023	0.4200	0.4200	0.4150	0.4150	0.4150	250,600
Apr 17, 2023	0.4100	0.4200	0.4050	0.4100	0.4100	548,200
Apr 14, 2023	0.4150	0.4150	0.3950	0.4000	0.4000	172,200
Apr 13, 2023	0.4100	0.4200	0.4050	0.4200	0.4200	644,000
Apr 12, 2023	0.4000	0.4150	0.4000	0.4100	0.4100	118,000
Apr 11, 2023	0.4050	0.4050	0.3950	0.3950	0.3950	89,500
Apr 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	166,100
Apr 06, 2023	0.4050	0.4050	0.4000	0.4000	0.4000	338,600
Apr 05, 2023	0.4200	0.4200	0.4050	0.4100	0.4100	169,500
Apr 04, 2023	0.4100	0.4200	0.4000	0.4150	0.4150	170,700
Apr 03, 2023	0.3950	0.4100	0.3900	0.4000	0.4000	166,200
Mar 31, 2023	0.3900	0.4000	0.3850	0.3850	0.3850	207,900
Mar 30, 2023	0.4000	0.4000	0.3800	0.3950	0.3950	232,800
Mar 29, 2023	0.4000	0.4000	0.3950	0.4000	0.4000	353,000
Mar 28, 2023	0.4050	0.4050	0.3950	0.4050	0.4050	85,500
Mar 27, 2023	0.4000	0.4000	0.3950	0.4000	0.4000	106,000
Mar 24, 2023	0.4000	0.4000	0.3950	0.3950	0.3950	104,000
Mar 23, 2023	0.4100	0.4150	0.3950	0.3950	0.3950	163,600
Mar 22, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	73,500
Mar 21, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	21,700
Mar 20, 2023	0.4200	0.4300	0.4000	0.4150	0.4150	246,300
Mar 17, 2023	0.4000	0.4100	0.3950	0.4100	0.4100	206,200
Mar 16, 2023	0.4000	0.4100	0.4000	0.4000	0.4000	50,500
Mar 15, 2023	0.4150	0.4150	0.4050	0.4050	0.4050	132,000
Mar 14, 2023	0.4150	0.4250	0.4100	0.4250	0.4250	21,700
Mar 13, 2023	0.4100	0.4300	0.4100	0.4150	0.4150	107,000
Mar 10, 2023	0.4100	0.4150	0.4050	0.4150	0.4150	25,100
Mar 09, 2023	0.4050	0.4200	0.4050	0.4100	0.4100	106,500
Mar 08, 2023	0.4050	0.4050	0.4000	0.4050	0.4050	35,300
Mar 07, 2023	0.4200	0.4200	0.4050	0.4050	0.4050	60,300
Mar 06, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	43,500
Mar 03, 2023	0.4150	0.4250	0.4100	0.4250	0.4250	59,300
Mar 02, 2023	0.4150	0.4150	0.4100	0.4150	0.4150	36,500
Mar 01, 2023	0.4100	0.4150	0.4050	0.4100	0.4100	78,500
Feb 28, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	51,700
Feb 27, 2023	0.4000	0.4050	0.3950	0.4050	0.4050	37,500
Feb 24, 2023	0.4050	0.4050	0.3950	0.4000	0.4000	68,600
Feb 23, 2023	0.4200	0.4200	0.4000	0.4150	0.4150	201,600
Feb 22, 2023	0.4000	0.4050	0.3900	0.4050	0.4050	112,200
Feb 21, 2023	0.3950	0.4100	0.3900	0.4000	0.4000	146,200
Feb 17, 2023	0.4000	0.4000	0.3800	0.4000	0.4000	80,800
Feb 16, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	153,900
Feb 15, 2023	0.4050	0.4100	0.3950	0.4000	0.4000	80,500
Feb 14, 2023	0.4100	0.4200	0.3850	0.4000	0.4000	173,900
Feb 13, 2023	0.4200	0.4200	0.3650	0.4000	0.4000	1,200,500
Feb 10, 2023	0.4300	0.4300	0.4150	0.4200	0.4200	107,400
Feb 09, 2023	0.4450	0.4450	0.4250	0.4250	0.4250	59,200
Feb 08, 2023	0.4450	0.4500	0.4400	0.4400	0.4400	25,500
Feb 07, 2023	0.4350	0.4400	0.4350	0.4400	0.4400	82,000
Feb 06, 2023	0.4400	0.4600	0.4350	0.4350	0.4350	23,300
Feb 03, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	74,700
Feb 02, 2023	0.4600	0.4750	0.4600	0.4600	0.4600	60,700
Feb 01, 2023	0.4750	0.4750	0.4550	0.4700	0.4700	192,500
Jan 31, 2023	0.4550	0.4700	0.4500	0.4700	0.4700	108,000
Jan 30, 2023	0.4850	0.4950	0.4600	0.4600	0.4600	185,900
Jan 27, 2023	0.4850	0.4850	0.4800	0.4850	0.4850	42,000
Jan 26, 2023	0.4900	0.5100	0.4850	0.4950	0.4950	271,000
Jan 25, 2023	0.4800	0.5000	0.4800	0.4900	0.4900	256,900
Jan 24, 2023	0.4700	0.4930	0.4600	0.4750	0.4750	416,500
Jan 23, 2023	0.4750	0.4750	0.4600	0.4700	0.4700	74,200
Jan 20, 2023	0.4550	0.4800	0.4450	0.4800	0.4800	3,270,100
Jan 19, 2023	0.4100	0.4750	0.4100	0.4500	0.4500	2,546,500
Jan 18, 2023	0.4050	0.4200	0.4050	0.4100	0.4100	249,800
Jan 17, 2023	0.4050	0.4100	0.4000	0.4100	0.4100	57,500
Jan 16, 2023	0.4100	0.4200	0.4050	0.4050	0.4050	40,900
Jan 13, 2023	0.4000	0.4200	0.4000	0.4100	0.4100	151,100
Jan 12, 2023	0.4200	0.4200	0.4050	0.4050	0.4050	10,100
Jan 11, 2023	0.4050	0.4050	0.3950	0.4000	0.4000	222,800
Jan 10, 2023	0.4200	0.4200	0.4000	0.4050	0.4050	85,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...