TSXV - Delayed Quote CAD

Baroyeca Gold & Silver Inc. (BGS.V)

Compare
0.0250 0.0000 (0.00%)
At close: October 25 at 1:36 PM EDT
Currency in CAD
Download
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 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Oct 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 1, 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 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 5, 2024 0.0250 0.0450 0.0250 0.0450 0.0450 439,700
Sep 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 38,001
Sep 3, 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 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 346,000
Aug 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,800
Aug 1, 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 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 77,285
Jul 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 2, 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 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
May 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 88,800
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 81,002
May 27, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 8,084
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,780
May 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
May 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
May 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 6, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 81,400
May 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
May 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,001
Apr 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 29, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 53,157
Apr 26, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 64,000
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 6,000
Apr 22, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 32,500
Apr 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 18,000
Apr 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
Apr 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 64,700
Apr 15, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 51,900
Apr 12, 2024 0.0450 0.0600 0.0400 0.0500 0.0500 135,500
Apr 11, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 33,237
Apr 10, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 190,000
Apr 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 8, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 59,000
Apr 5, 2024 0.0250 0.0350 0.0250 0.0350 0.0350 453,001
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 7,516
Apr 3, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 3,500
Apr 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,000
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 28, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 10,000
Mar 27, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 125,000
Mar 26, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 330,000
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 90,350
Mar 21, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 15,000
Mar 20, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 315,000
Mar 19, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 89,000
Mar 18, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 237,000
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 88,000
Mar 13, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 507,500
Mar 12, 2024 0.0150 0.0250 0.0150 0.0250 0.0250 2,103,500
Mar 11, 2024 0.0125 0.0125 0.0100 0.0100 0.0100 16,000
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Feb 22, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 217,000
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 16, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 27,000
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 66,000
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 332,000
Feb 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 30,000
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 140,000
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 9,000
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 16, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 22,000
Jan 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 12, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 405,613
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,300
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
Jan 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Dec 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 90,000
Dec 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 25,000
Dec 21, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 33,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 19, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 16,000
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 240,500
Dec 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 15,000
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 109,550
Dec 8, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 1,509,000
Dec 7, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 325,000
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 23,803
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 180,000
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 1, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 117,000
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 523,000
Nov 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 276,000
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 68,000
Nov 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 20, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 9,500
Nov 17, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 237,500
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Nov 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Nov 6, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 48,361
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,089
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -

Related Tickers