Advertisement
Baroyeca Gold & Silver Inc. (BGS.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 01:36PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 23,000 |
| Oct 24, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 189,500 |
| Oct 23, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 92,000 |
| Oct 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Oct 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 202,464 |
| Oct 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
| Oct 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 109,000 |
| Oct 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| Oct 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 165,000 |
| Sep 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,200 |
| Sep 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 25, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 4,000 |
| Sep 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 105,000 |
| Sep 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 66,250 |
| Sep 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 92,333 |
| Sep 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,515 |
| Sep 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 62,183 |
| Sep 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 92,000 |
| Sep 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 327,000 |
| Sep 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
| Sep 10, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 436,800 |
| Sep 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 05, 2024 | 0.0250 | 0.0450 | 0.0250 | 0.0450 | 0.0450 | 439,700 |
| Sep 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 38,001 |
| Sep 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 59,000 |
| Aug 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 67,000 |
| Aug 27, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 148,000 |
| Aug 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Aug 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 |
| Aug 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 346,000 |
| Aug 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,800 |
| Aug 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,520 |
| Jul 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| Jul 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Jul 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Jul 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,000 |
| Jul 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 77,285 |
| Jul 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,000 |
| Jun 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
| Jun 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 14, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 174,000 |
| Jun 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 32,000 |
| Jun 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 226,000 |
| Jun 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 204,000 |
| Jun 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Jun 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.