Skip to main content
Bayhorse Silver Inc. (TSXV:BHS)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
+0.040 (44.44%)
At close: Dec 5, 2025

Bayhorse Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.140.090.130.1344.44%3,127,121
Dec 4, 20250.090.100.090.090.09-338,988
Dec 3, 20250.100.100.090.090.09-5.26%494,267
Dec 2, 20250.090.100.090.100.105.56%471,718
Dec 1, 20250.080.090.080.090.0920.00%1,013,492
Nov 28, 20250.070.080.070.080.087.14%531,074
Nov 27, 20250.070.070.070.070.07-149,762
Nov 26, 20250.070.070.070.070.077.69%80,000
Nov 25, 20250.070.070.070.070.07-13.33%453,213
Nov 24, 20250.090.090.070.080.08-6.25%41,865
Nov 21, 20250.080.090.080.080.086.67%589,100
Nov 20, 20250.080.080.080.080.08-6.25%113,860
Nov 19, 20250.070.090.070.080.086.67%616,500
Nov 18, 20250.080.080.080.080.087.14%521,735
Nov 17, 20250.070.080.070.070.0716.67%731,288
Nov 14, 20250.060.060.060.060.06-128,107
Nov 13, 20250.070.070.060.060.06-251,280
Nov 12, 20250.070.070.060.060.06-14.29%616,577
Nov 11, 20250.070.070.070.070.077.69%1,500
Nov 10, 20250.070.070.070.070.078.33%208,300
Nov 7, 20250.060.060.060.060.06-63,200
Nov 6, 20250.060.060.060.060.06-97,000
Nov 5, 20250.060.060.060.060.06-7.69%103,369
Nov 4, 20250.070.070.070.070.07-10,000
Nov 3, 20250.070.070.070.070.07-136,910
Oct 31, 20250.070.070.070.070.07-69,000
Oct 30, 20250.060.070.060.070.078.33%266,507
Oct 29, 20250.060.070.060.060.06-90,639
Oct 28, 20250.060.060.060.060.06-276,700
Oct 27, 20250.060.060.060.060.06-92,002
Oct 24, 20250.060.060.060.060.06-273,545
Oct 23, 20250.070.070.060.060.06-85,942
Oct 22, 20250.070.070.060.060.06-84,180
Oct 21, 20250.080.080.060.060.06-20.00%322,646
Oct 20, 20250.080.080.070.080.08-159,100
Oct 17, 20250.080.080.070.080.08-674,550
Oct 16, 20250.080.080.080.080.08-301,900
Oct 15, 20250.080.090.080.080.087.14%2,032,160
Oct 14, 20250.070.080.070.070.077.69%1,111,718
Oct 10, 20250.060.080.060.070.0718.18%3,719,135
Oct 9, 20250.060.060.060.060.064.76%146,800
Oct 8, 20250.050.060.050.050.055.00%272,745
Oct 7, 20250.060.060.050.050.05-990,535
Oct 6, 20250.050.050.050.050.05-190,611
Oct 3, 20250.050.060.050.050.0511.11%401,500
Oct 2, 20250.050.060.050.050.05-10.00%1,024,800
Oct 1, 20250.050.060.050.050.0511.11%2,651,875
Sep 30, 20250.050.050.050.050.05-101,500
Sep 29, 20250.050.050.050.050.0512.50%2,678,500
Sep 26, 20250.040.050.040.040.04-290,000
Sep 25, 20250.050.050.040.040.04-166,500
Sep 24, 20250.040.040.040.040.04-435,045
Sep 23, 20250.050.050.040.040.04-86,281
Sep 22, 20250.050.050.040.040.04-11.11%318,500
Sep 19, 20250.050.050.050.050.0512.50%3,700
Sep 16, 20250.050.050.040.040.04-11,600
Sep 15, 20250.050.050.040.040.04-11.11%217,400
Sep 12, 20250.040.050.040.050.0512.50%241,227
Sep 11, 20250.040.040.040.040.04-46,000
Sep 10, 20250.040.040.040.040.04-2,350,085
Sep 9, 20250.050.050.040.040.04-11.11%1,967,000
Sep 8, 20250.050.050.050.050.0512.50%1,135,185
Sep 5, 20250.040.040.040.040.04-414,528
Sep 4, 20250.050.050.040.040.04-11.11%1,017,757
Sep 3, 20250.050.050.040.050.05-1,463,750
Sep 2, 20250.050.050.040.050.0512.50%785,923
Aug 29, 20250.040.050.040.040.04-197,200
Aug 28, 20250.040.040.040.040.04-127,500
Aug 27, 20250.050.050.040.040.04-240,000
Aug 26, 20250.050.050.040.040.04-45,100
Aug 25, 20250.050.050.040.040.04-116,324
Aug 22, 20250.040.040.040.040.04-11.11%71,300
Aug 21, 20250.040.050.040.050.0512.50%112,972
Aug 20, 20250.040.040.040.040.04-64,130
Aug 19, 20250.040.050.040.040.04-11.11%86,000
Aug 18, 20250.040.050.040.050.0512.50%65,700
Aug 15, 20250.040.040.040.040.04-11.11%25,000
Aug 14, 20250.040.050.040.050.0512.50%52,000
Aug 13, 20250.040.040.040.040.04-11.11%165,000
Aug 11, 20250.040.050.040.050.0512.50%34,107
Aug 8, 20250.040.040.040.040.04-11.11%92,000
Aug 7, 20250.040.050.040.050.0512.50%28,500
Aug 6, 20250.040.040.040.040.04-316,154
Aug 5, 20250.040.040.040.040.04-11.11%25,000
Aug 1, 20250.050.050.050.050.05-7,000
Jul 30, 20250.050.050.050.050.05-61,100
Jul 29, 20250.050.050.050.050.05-10.00%70,620
Jul 28, 20250.050.050.050.050.05-55,000
Jul 25, 20250.050.050.050.050.05-530,000
Jul 24, 20250.050.050.050.050.05-268,000
Jul 23, 20250.050.050.050.050.05-50,000
Jul 22, 20250.050.050.050.050.05-239,525
Jul 21, 20250.050.050.050.050.05-1,311,012
Jul 18, 20250.050.050.050.050.05-264,000
Jul 17, 20250.050.050.050.050.05-13,300
Jul 16, 20250.050.050.050.050.05-132,200
Jul 15, 20250.050.050.050.050.05-91,000
Jul 14, 20250.050.050.050.050.0511.11%653,100
Jul 11, 20250.040.050.040.050.0512.50%2,185,000
Jul 10, 20250.040.040.040.040.04-56,500