Skip to main content
Blende Silver Corp. (TSXV:BAG)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
+0.040 (33.33%)
At close: Mar 9, 2026

Blende Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.180.120.160.1633.33%263,786
Mar 6, 20260.120.130.120.120.12-51,334
Mar 5, 20260.110.120.110.120.129.09%23,500
Mar 4, 20260.110.110.110.110.11-31,891
Mar 3, 20260.120.120.110.110.11-8.33%92,785
Mar 2, 20260.130.130.120.120.12-4.00%94,793
Feb 27, 20260.130.130.130.130.13-24,000
Feb 26, 20260.130.130.130.130.13-38,914
Feb 25, 20260.140.140.130.130.13-32,059
Feb 24, 20260.130.140.130.130.13-3.85%124,714
Feb 23, 20260.130.140.130.130.134.00%55,898
Feb 20, 20260.120.130.120.130.134.17%70,000
Feb 19, 20260.120.130.120.120.12-27,515
Feb 18, 20260.110.120.110.120.129.09%47,840
Feb 17, 20260.140.140.110.110.11-4.35%140,767
Feb 13, 20260.130.140.120.120.12-11.54%172,462
Feb 12, 20260.170.170.130.130.13-13.33%241,615
Feb 11, 20260.170.170.150.150.15-91,625
Feb 10, 20260.180.180.150.150.15-9.09%177,900
Feb 9, 20260.150.180.150.170.1710.00%134,551
Feb 6, 20260.150.170.150.150.15-72,950
Feb 5, 20260.160.170.140.150.15-21.05%171,650
Feb 4, 20260.190.200.190.190.19-52,932
Feb 3, 20260.200.200.160.190.19-356,674
Feb 2, 20260.200.200.190.190.19-2.56%70,101
Jan 30, 20260.180.200.150.200.202.63%181,608
Jan 29, 20260.210.210.190.190.19-7.32%89,891
Jan 28, 20260.210.240.200.210.215.13%281,244
Jan 27, 20260.180.220.160.200.208.33%362,866
Jan 26, 20260.230.230.160.180.18-20.00%902,541
Jan 23, 20260.250.290.230.230.23-4.26%453,717
Jan 22, 20260.240.250.220.240.249.30%453,256
Jan 21, 20260.190.260.190.220.2216.22%501,846
Jan 20, 20260.170.190.160.190.1923.33%214,136
Jan 19, 20260.150.170.150.150.153.45%131,303
Jan 16, 20260.140.150.130.150.157.41%332,620
Jan 15, 20260.100.140.100.140.1428.57%364,225
Jan 14, 20260.100.110.100.110.11-57,410
Jan 13, 20260.110.110.110.110.11-6,600
Jan 12, 20260.110.110.100.110.11-19,363
Jan 9, 20260.100.110.100.110.115.00%25,650
Jan 8, 20260.100.100.100.100.10-500
Jan 7, 20260.110.110.100.100.10-4.76%129,655
Jan 6, 20260.100.110.100.110.115.00%12,973
Jan 5, 20260.110.110.100.100.10-4.76%59,846
Jan 2, 20260.120.120.100.110.11-92,872
Dec 31, 20250.120.120.110.110.11-8.70%10,500
Dec 30, 20250.110.120.110.120.12-4.17%73,273
Dec 29, 20250.100.120.100.120.12-403,847
Dec 24, 20250.110.130.110.120.129.09%253,279
Dec 23, 20250.120.120.110.110.11-4.35%91,048
Dec 22, 20250.110.120.110.120.129.52%34,347
Dec 19, 20250.110.110.110.110.11-4.55%144,511
Dec 18, 20250.110.110.110.110.1110.00%31,515
Dec 17, 20250.100.110.100.100.1011.11%61,050
Dec 16, 20250.110.130.090.090.09-18.18%212,975
Dec 15, 20250.120.130.100.110.11-4.35%82,871
Dec 12, 20250.110.120.100.120.129.52%75,309
Dec 11, 20250.100.110.100.110.1116.67%170,190
Dec 10, 20250.090.090.090.090.0912.50%56,050
Dec 9, 20250.080.080.070.080.086.67%198,150
Dec 8, 20250.080.080.080.080.08-6.25%106,000
Dec 5, 20250.090.090.070.080.08-11.11%773,104
Dec 4, 20250.100.100.090.090.09-14.29%370,626
Dec 3, 20250.100.110.100.110.11-40,320
Dec 2, 20250.090.110.090.110.1110.53%64,120
Dec 1, 20250.100.110.100.100.10-5.00%33,302
Nov 28, 20250.110.110.100.100.105.26%32,100
Nov 27, 20250.100.100.100.100.1011.76%255,421
Nov 26, 20250.070.090.070.090.0930.77%100,700
Nov 25, 20250.070.070.070.070.07-9,101
Nov 24, 20250.070.070.070.070.07-1,083
Nov 21, 20250.060.070.060.070.07-7.14%71,150
Nov 20, 20250.080.080.070.070.07-6.67%162,537
Nov 19, 20250.080.080.080.080.087.14%67,050
Nov 18, 20250.070.080.070.070.07-6.67%42,000
Nov 17, 20250.080.080.080.080.08-6.25%8,550
Nov 14, 20250.090.090.080.080.08-5.88%56,389
Nov 13, 20250.100.100.090.090.09-15.00%29,504
Nov 12, 20250.080.100.080.100.1033.33%78,536
Nov 11, 20250.070.080.070.080.08-30,100
Nov 10, 20250.080.080.070.080.087.14%48,374
Nov 7, 20250.070.070.070.070.077.69%48,000
Nov 6, 20250.070.070.070.070.07-7.14%10,140
Nov 5, 20250.070.070.070.070.07-1,000
Nov 4, 20250.070.070.070.070.07-99,700
Nov 3, 20250.080.080.070.070.07-12.50%24,760
Oct 31, 20250.080.080.080.080.086.67%25,000
Oct 30, 20250.080.080.080.080.08-12,666
Oct 29, 20250.080.080.080.080.08-1,500
Oct 28, 20250.080.080.080.080.08-33,368
Oct 27, 20250.090.090.080.080.08-11.76%44,600
Oct 23, 20250.080.090.080.090.096.25%58,700
Oct 22, 20250.090.090.080.080.08-15.79%57,900
Oct 21, 20250.090.100.090.100.10-16,500
Oct 20, 20250.090.100.090.100.105.56%40,318
Oct 17, 20250.090.090.090.090.095.88%56,380
Oct 16, 20250.100.110.090.090.09-15.00%174,316
Oct 15, 20250.110.110.100.100.10-4.76%137,500
Oct 14, 20250.110.120.100.110.115.00%153,330