Canada Markets closed

Banyan Gold Corp. (BYN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2950-0.0250 (-7.81%)
At close: 2:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20200.32000.32000.28500.29500.2950213,539
Oct. 23, 20200.32500.32500.31500.32000.320063,000
Oct. 22, 20200.32500.33000.30500.33000.3300260,900
Oct. 21, 20200.32500.32500.31000.32500.3250431,000
Oct. 20, 20200.32500.33000.31000.32000.3200141,500
Oct. 19, 20200.31500.33000.31500.32500.3250257,500
Oct. 16, 20200.32000.32000.30000.30500.305082,200
Oct. 15, 20200.31000.32500.31000.32500.3250168,300
Oct. 14, 20200.31500.31500.30500.30500.3050136,700
Oct. 13, 20200.29000.30000.27500.30000.3000324,400
Oct. 09, 20200.30500.31000.29000.29500.2950179,900
Oct. 08, 20200.29500.30000.29500.30000.300048,800
Oct. 07, 20200.28500.29500.27000.29500.2950255,400
Oct. 06, 20200.28500.30000.27000.27000.2700424,000
Oct. 05, 20200.29000.29000.25500.28500.2850434,200
Oct. 02, 20200.31000.31000.29500.29500.2950243,700
Oct. 01, 20200.32000.32500.31500.31500.3150246,600
Sep. 30, 20200.33000.33500.31500.31500.3150117,500
Sep. 29, 20200.32000.34500.31500.33500.3350268,600
Sep. 28, 20200.31500.33000.31000.31500.3150234,700
Sep. 25, 20200.33000.33500.31000.31500.3150189,600
Sep. 24, 20200.30500.33500.30000.33500.3350494,800
Sep. 23, 20200.33000.33500.29000.29000.29001,436,300
Sep. 22, 20200.36000.36000.34500.34500.3450282,000
Sep. 21, 20200.38000.38000.34500.36000.3600438,600
Sep. 18, 20200.37000.38000.36000.38000.3800229,200
Sep. 17, 20200.37500.37500.36000.37000.3700116,200
Sep. 16, 20200.38000.38500.37000.37500.3750363,000
Sep. 15, 20200.36500.38000.35500.38000.3800256,700
Sep. 14, 20200.37000.37000.35000.35500.3550167,900
Sep. 11, 20200.37000.37000.34000.36000.3600205,500
Sep. 10, 20200.37000.37000.36000.36000.3600301,500
Sep. 09, 20200.34000.38000.34000.36500.3650610,800
Sep. 08, 20200.31500.33000.29500.31500.3150543,800
Sep. 04, 20200.34500.35000.31500.31500.3150507,700
Sep. 03, 20200.36000.36000.33500.34000.3400506,900
Sep. 02, 20200.37500.38000.36000.37000.3700270,400
Sep. 01, 20200.38500.38500.36500.37000.3700413,600
Aug. 31, 20200.38500.38500.37500.37500.3750225,900
Aug. 28, 20200.38000.39000.37500.38500.3850721,800
Aug. 27, 20200.37000.38500.37000.38000.3800276,100
Aug. 26, 20200.35000.39000.32500.39000.3900554,300
Aug. 25, 20200.34500.35000.34000.34000.3400300,000
Aug. 24, 20200.38000.38000.34500.35000.3500437,200
Aug. 21, 20200.37000.38500.36500.37000.3700858,600
Aug. 20, 20200.33500.37500.32000.36500.36501,103,600
Aug. 19, 20200.30500.35000.30000.33500.33502,016,300
Aug. 18, 20200.30000.30500.29000.30500.3050657,200
Aug. 17, 20200.30000.30500.28500.29500.2950786,600
Aug. 14, 20200.29500.30000.27500.28500.28501,128,700
Aug. 13, 20200.27000.29000.26500.29000.29001,186,800
Aug. 12, 20200.29000.29000.25000.27000.27001,050,700
Aug. 11, 20200.28000.29500.27500.28500.28501,383,000
Aug. 10, 20200.31000.31500.30000.30500.30501,002,300
Aug. 07, 20200.30500.31000.29000.30500.3050738,700
Aug. 06, 20200.32000.32000.30000.31000.3100551,200
Aug. 05, 20200.31000.32000.30000.31500.31501,491,800
Aug. 04, 20200.29000.32000.29000.31000.31001,709,500
Jul. 31, 20200.26000.28500.25500.27500.27501,306,000
Jul. 30, 20200.26500.27000.25000.25000.2500445,000
Jul. 29, 20200.27500.27500.26000.27000.2700664,900
Jul. 28, 20200.27000.28000.27000.27500.2750556,200
Jul. 27, 20200.27500.28000.25000.27000.27001,510,800
Jul. 24, 20200.25000.26000.24500.26000.2600885,200
Jul. 23, 20200.27000.27000.25000.25500.25501,129,100
Jul. 22, 20200.27000.27500.26000.27000.2700581,000
Jul. 21, 20200.28000.29000.27000.27500.2750867,900
Jul. 20, 20200.26000.27500.25000.27000.27001,538,900
Jul. 17, 20200.24000.24000.22500.24000.2400710,300
Jul. 16, 20200.24500.24500.23000.24000.2400390,600
Jul. 15, 20200.24000.25000.22000.23500.2350614,200
Jul. 14, 20200.26000.26000.22500.24000.24001,422,200
Jul. 13, 20200.28000.28500.25000.25500.25501,115,900
Jul. 10, 20200.27500.27500.25500.25500.2550679,300
Jul. 09, 20200.27000.28000.25000.27000.2700632,300
Jul. 08, 20200.30000.32000.27000.28000.28002,303,800
Jul. 07, 20200.24000.28500.20500.27000.27001,937,700
Jul. 06, 20200.27500.28000.24000.24500.24501,052,600
Jul. 03, 20200.31500.32000.26500.27000.27001,404,100
Jul. 02, 20200.28000.32000.26500.30500.30502,278,800
Jun. 30, 20200.24000.28500.24000.26500.26502,699,800
Jun. 29, 20200.20000.25000.20000.23500.23503,523,800
Jun. 26, 20200.19500.20000.19000.20000.20001,373,800
Jun. 25, 20200.18500.20500.18000.18500.18501,126,300
Jun. 24, 20200.19000.21000.17500.19000.19001,967,200
Jun. 23, 20200.17000.19500.16000.19500.19502,279,600
Jun. 22, 20200.12500.18000.12500.17000.17004,311,700
Jun. 19, 20200.12000.12300.12000.12000.12001,145,100
Jun. 18, 20200.12000.12000.11500.12000.1200274,900
Jun. 17, 20200.12000.12500.11500.11500.11501,460,800
Jun. 16, 20200.12000.12500.11500.12000.1200330,900
Jun. 15, 20200.12500.13000.11500.12000.12001,177,000
Jun. 12, 20200.12500.13000.12500.12500.1250601,700
Jun. 11, 20200.13000.13500.11500.11500.11501,142,200
Jun. 10, 20200.13000.13000.12000.13000.13001,691,300
Jun. 09, 20200.12500.13500.12500.13000.13002,581,300
Jun. 08, 20200.11500.12500.11500.12500.12501,613,900
Jun. 05, 20200.12500.12500.11000.11000.1100721,500
Jun. 04, 20200.11500.13000.11000.13000.1300652,500
Jun. 03, 20200.12000.12000.11000.11000.1100643,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...