TSXV - Free Realtime Quote CAD

Banyan Gold Corp. (BYN.V)

0.2500
0.0000
(0.00%)
As of 1:03:17 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.25000.25000.24500.25000.250090,898
May 8, 20250.25500.25500.25000.25000.2500127,600
May 7, 20250.25500.25500.24800.25000.250074,000
May 6, 20250.26000.26000.24500.25500.2550426,100
May 5, 20250.26500.26500.25500.25800.2580106,800
May 2, 20250.26500.27000.26000.26000.260074,300
May 1, 20250.26000.26500.25500.26000.2600247,300
Apr 30, 20250.26500.26800.26000.26000.2600162,300
Apr 29, 20250.26500.27000.26000.26500.2650187,300
Apr 28, 20250.26500.27500.26500.27000.2700205,400
Apr 25, 20250.27000.27500.27000.27000.2700361,200
Apr 24, 20250.27000.28300.26500.28000.2800680,300
Apr 23, 20250.28000.28000.26000.26500.2650331,800
Apr 22, 20250.27500.29000.27000.27300.2730198,600
Apr 21, 20250.28000.28500.27500.28000.2800315,300
Apr 17, 20250.28000.28000.26500.27000.2700237,200
Apr 16, 20250.26500.28500.26500.28000.2800830,300
Apr 15, 20250.27500.27500.25500.26000.2600287,300
Apr 14, 20250.27000.28500.26500.27000.2700862,300
Apr 11, 20250.25000.26500.25000.26300.2630586,100
Apr 10, 20250.24000.25000.23500.24800.2480574,400
Apr 9, 20250.22500.24000.22500.23300.2330729,800
Apr 8, 20250.22000.22500.21000.22000.2200135,300
Apr 7, 20250.21500.21500.21000.21500.2150592,800
Apr 4, 20250.23500.23500.20000.21000.2100564,500
Apr 3, 20250.23000.24000.23000.23500.2350190,600
Apr 2, 20250.24500.24500.23500.24000.2400373,300
Apr 1, 20250.23500.24500.22500.24000.2400710,800
Mar 31, 20250.23500.24000.23500.23500.2350384,800
Mar 28, 20250.23500.23500.23000.23300.233067,100
Mar 27, 20250.23000.23000.22500.23000.2300405,400
Mar 26, 20250.23500.23500.22000.23000.2300859,600
Mar 25, 20250.23000.23500.22500.23000.2300550,200
Mar 24, 20250.24000.24000.22500.23000.230083,600
Mar 21, 20250.24000.24000.22500.23000.2300138,800
Mar 20, 20250.23500.23500.23000.23300.233053,800
Mar 19, 20250.23500.23800.23000.23000.2300295,600
Mar 18, 20250.24500.25000.23000.23300.2330456,700
Mar 17, 20250.23500.24500.23500.24000.2400457,300
Mar 14, 20250.23000.24000.22800.23000.2300895,000
Mar 13, 20250.21500.23500.21500.23000.2300385,400
Mar 12, 20250.22000.22000.21800.22000.2200212,500
Mar 11, 20250.22000.22500.21500.22000.2200405,100
Mar 10, 20250.23000.23000.21500.22000.2200351,700
Mar 7, 20250.22500.23000.22500.23000.23001,591,600
Mar 6, 20250.23000.23000.21500.22000.2200173,100
Mar 5, 20250.23000.23000.22500.22500.2250575,200
Mar 4, 20250.23500.23500.22500.23000.2300149,400
Mar 3, 20250.24000.24000.23000.23500.2350235,900
Feb 28, 20250.24000.24000.23000.23500.2350639,600
Feb 27, 20250.23500.24000.23500.23500.2350533,600
Feb 26, 20250.24000.25500.23500.24000.24001,095,100
Feb 25, 20250.25500.25500.22500.22500.2250591,200
Feb 24, 20250.26000.26000.24000.24000.2400648,800
Feb 21, 20250.26000.26000.24300.24500.2450389,700
Feb 20, 20250.26000.26000.25500.25500.2550283,400
Feb 19, 20250.24500.26000.24000.25000.2500670,900
Feb 18, 20250.23500.25000.22500.24000.2400685,600
Feb 14, 20250.23000.23500.22500.22500.2250170,600
Feb 13, 20250.23000.23000.22500.23000.2300370,800
Feb 12, 20250.23000.23000.22500.23000.2300189,000
Feb 11, 20250.23500.23500.22500.23500.2350252,800
Feb 10, 20250.22000.24000.22000.24000.2400485,000
Feb 7, 20250.22000.22000.21500.21500.2150362,400
Feb 6, 20250.22000.24000.22000.22000.2200286,500
Feb 5, 20250.23500.24000.22500.22500.2250254,900
Feb 4, 20250.22500.23500.22500.23000.2300435,900
Feb 3, 20250.22500.23000.22000.23000.2300215,700
Jan 31, 20250.21500.22500.20500.22500.2250729,800
Jan 30, 20250.20500.21500.20000.21500.2150574,500
Jan 29, 20250.20500.20500.20000.20500.2050105,400
Jan 28, 20250.20000.20500.19500.20500.205054,700
Jan 27, 20250.20000.20000.19500.19500.195056,700
Jan 24, 20250.20000.20500.19500.19500.1950116,000
Jan 23, 20250.20000.20000.19500.19500.195099,000
Jan 22, 20250.19500.20500.19500.20000.2000115,000
Jan 21, 20250.18000.19500.18000.19500.195067,500
Jan 20, 20250.18500.18500.18000.18000.1800194,600
Jan 17, 20250.18000.19000.18000.18500.1850251,700
Jan 16, 20250.18000.18500.17500.18000.1800250,900
Jan 15, 20250.19000.19000.18500.19000.190089,300
Jan 14, 20250.19000.19000.19000.19000.190026,900
Jan 13, 20250.18500.19000.18500.19000.1900136,400
Jan 10, 20250.18500.18500.18500.18500.1850-
Jan 9, 20250.18500.18500.18000.18500.185026,500
Jan 8, 20250.19500.19500.18500.18500.185099,500
Jan 7, 20250.19500.19500.18500.18500.185046,000
Jan 6, 20250.19500.19500.19000.19500.195051,000
Jan 3, 20250.19000.19500.19000.19000.190081,500
Jan 2, 20250.19000.19300.19000.19000.190060,300
Dec 31, 20240.19000.19000.19000.19000.19004,100
Dec 30, 20240.19000.19500.18500.19000.1900282,000
Dec 27, 20240.18500.19500.18500.19500.195014,100
Dec 24, 20240.19000.19000.19000.19000.190018,300
Dec 23, 20240.19000.19000.19000.19000.190071,000
Dec 20, 20240.18500.19000.18000.19000.1900244,300
Dec 19, 20240.18000.18000.17500.17500.1750324,000
Dec 18, 20240.18500.19000.18000.18000.1800134,800
Dec 17, 20240.19000.19000.18000.18500.1850204,500
Dec 16, 20240.19000.19500.18000.19000.19001,974,000
Dec 13, 20240.18000.18500.18000.18500.1850114,600
Dec 12, 20240.19500.19500.18500.18500.1850425,700
Dec 11, 20240.19500.20000.19000.19500.1950244,000
Dec 10, 20240.20500.20500.19500.19500.1950182,200
Dec 9, 20240.20500.20500.20000.20000.2000128,000
Dec 6, 20240.20000.20000.20000.20000.2000255,300
Dec 5, 20240.21000.21000.20000.20000.2000172,100
Dec 4, 20240.21500.21500.20500.20500.2050131,200
Dec 3, 20240.22000.22300.20500.20500.2050371,000
Dec 2, 20240.22000.22000.21500.22000.2200539,900
Nov 29, 20240.22000.22000.22000.22000.220071,700
Nov 28, 20240.22000.22000.21500.22000.220087,000
Nov 27, 20240.20500.22000.20500.21500.2150172,800
Nov 26, 20240.20000.20500.20000.20500.205084,600
Nov 25, 20240.21000.21500.20000.20000.2000281,600
Nov 22, 20240.22500.23000.21000.21000.2100196,300
Nov 21, 20240.22500.23000.22000.22500.2250526,900
Nov 20, 20240.22000.22500.22000.22500.225017,800
Nov 19, 20240.21500.23000.21500.22000.2200522,100
Nov 18, 20240.22000.22000.22000.22000.220019,800
Nov 15, 20240.21000.22000.21000.22000.2200136,500
Nov 14, 20240.22000.22000.21500.22000.2200102,500
Nov 13, 20240.22000.22000.20500.20500.205091,600
Nov 12, 20240.20500.21000.20000.21000.2100134,000
Nov 11, 20240.22000.22000.20500.20500.2050111,300
Nov 8, 20240.23000.23000.21000.21500.2150263,200
Nov 7, 20240.22500.23000.22500.23000.2300412,100
Nov 6, 20240.22000.23000.22000.23000.230068,800
Nov 5, 20240.22500.23000.22500.23000.230016,500
Nov 4, 20240.21500.23000.21500.22000.2200113,100
Nov 1, 20240.21500.22000.21000.21000.2100106,000
Oct 31, 20240.22500.22500.21500.21500.2150128,900
Oct 30, 20240.23000.23000.22000.23000.2300119,200
Oct 29, 20240.22000.23000.22000.23000.2300230,400
Oct 28, 20240.23000.23000.21500.22000.2200286,400
Oct 25, 20240.22500.22500.22000.22500.2250106,900
Oct 24, 20240.23000.23500.22500.23000.2300168,200
Oct 23, 20240.22500.23000.22000.23000.2300385,300
Oct 22, 20240.21500.23000.21500.23000.2300354,900
Oct 21, 20240.22000.22500.21000.21500.2150259,700
Oct 18, 20240.21500.22500.21000.21000.2100385,100
Oct 17, 20240.21500.21500.21500.21500.215078,700
Oct 16, 20240.21000.21000.20500.21000.2100132,100
Oct 15, 20240.22500.22500.20500.21000.2100305,500
Oct 11, 20240.23000.23000.22000.22000.220051,000
Oct 10, 20240.22500.22500.22000.22500.2250165,800
Oct 9, 20240.23000.23000.22000.22000.220026,500
Oct 8, 20240.22500.24000.22000.23000.2300349,000
Oct 7, 20240.22000.23500.22000.23500.2350153,400
Oct 4, 20240.22000.22500.22000.22000.220074,700
Oct 3, 20240.21500.22000.21500.22000.2200150,100
Oct 2, 20240.22000.22000.21500.21500.215091,800
Oct 1, 20240.21500.22000.21500.21500.2150172,100
Sep 30, 20240.22000.22000.21500.21500.215032,200
Sep 27, 20240.22000.22500.21500.22000.2200159,800
Sep 26, 20240.22000.22000.21000.21500.2150229,100
Sep 25, 20240.21500.21500.21000.21000.210082,500
Sep 24, 20240.22000.22000.21500.21500.2150128,700
Sep 23, 20240.24000.24000.22000.22000.2200525,500
Sep 20, 20240.22000.24500.21500.23500.2350927,300
Sep 19, 20240.21000.21500.21000.21500.215033,000
Sep 18, 20240.21000.22500.20500.21000.2100369,600
Sep 17, 20240.22000.23000.21000.22000.2200209,300
Sep 16, 20240.20500.23500.20500.22000.2200728,800
Sep 13, 20240.19500.19500.19000.19500.1950143,500
Sep 12, 20240.18000.19000.18000.19000.1900129,000
Sep 11, 20240.18000.18500.18000.18000.1800129,800
Sep 10, 20240.17500.18500.17000.18000.1800537,800
Sep 9, 20240.18000.18000.17000.17500.1750445,400
Sep 6, 20240.17000.17500.17000.17000.1700162,100
Sep 5, 20240.17500.17500.17500.17500.175071,500
Sep 4, 20240.18000.18000.17500.17500.175074,900
Sep 3, 20240.18000.18000.17000.17500.1750110,100
Aug 30, 20240.18000.18000.17500.18000.180071,500
Aug 29, 20240.18000.18000.17500.17500.1750102,100
Aug 28, 20240.18000.18000.17500.18000.180066,500
Aug 27, 20240.18500.18500.18000.18500.1850129,700
Aug 26, 20240.18500.19500.18500.18500.1850112,500
Aug 23, 20240.18000.18500.18000.18500.1850114,600
Aug 22, 20240.18500.19000.18000.18000.180058,000
Aug 21, 20240.19000.19000.17500.17500.175087,400
Aug 20, 20240.19500.19500.18500.19000.1900165,800
Aug 19, 20240.20000.20000.18500.19000.1900425,500
Aug 16, 20240.16500.22000.16000.18500.1850278,600
Aug 15, 20240.16500.17000.16500.17000.170057,700
Aug 14, 20240.18000.18000.17500.17500.175014,200
Aug 13, 20240.16500.17500.16500.17500.1750160,400
Aug 12, 20240.15000.16500.15000.16500.1650262,700
Aug 9, 20240.15500.15500.15000.15000.150077,100
Aug 8, 20240.15500.15500.15000.15000.1500147,300
Aug 7, 20240.16000.16000.15000.15500.1550337,000
Aug 6, 20240.16500.16500.15000.15500.1550183,800
Aug 2, 20240.17500.17500.15500.16500.1650253,000
Aug 1, 20240.20000.20000.18000.18000.1800183,900
Jul 31, 20240.19000.19000.18500.19000.1900147,500
Jul 30, 20240.19000.19000.18500.18500.1850166,300
Jul 29, 20240.19500.20000.18500.19000.1900359,500
Jul 26, 20240.18500.19500.18500.19500.1950166,200
Jul 25, 20240.19000.19000.18500.19000.1900394,500
Jul 24, 20240.20000.20000.19500.19500.1950390,600
Jul 23, 20240.20500.20500.20000.20000.2000169,200
Jul 22, 20240.21000.21500.20000.20000.2000130,400
Jul 19, 20240.20500.21000.20500.21000.2100139,700
Jul 18, 20240.22500.22500.20000.21000.2100681,900
Jul 17, 20240.22000.22000.21500.21500.2150145,500
Jul 16, 20240.21000.22000.21000.21500.2150391,000
Jul 15, 20240.21000.21500.20500.21000.2100886,200
Jul 12, 20240.21000.21000.20500.21000.2100584,700
Jul 11, 20240.20500.21000.20000.20500.2050576,500
Jul 10, 20240.20500.21000.20000.20300.2030655,300
Jul 9, 20240.20500.21000.20500.20500.2050743,900
Jul 8, 20240.21000.21500.20500.20500.205094,200
Jul 5, 20240.21000.22000.20500.21000.2100628,900
Jul 4, 20240.22000.22500.21000.21000.2100528,800
Jul 3, 20240.22500.23500.21500.21500.21501,064,500
Jul 2, 20240.23500.23500.23000.23000.2300628,500
Jun 28, 20240.24000.24000.23000.23000.2300353,000
Jun 27, 20240.23000.24000.22000.24000.24001,797,300
Jun 26, 20240.21500.23500.21500.23000.23001,444,600
Jun 25, 20240.26000.28000.19000.21000.21006,365,900
Jun 24, 20240.29000.29000.25000.25000.25001,085,100
Jun 21, 20240.30000.30000.28500.28500.2850171,900
Jun 20, 20240.29000.29500.29000.29000.2900182,100
Jun 19, 20240.29000.29500.29000.29500.2950197,500
Jun 18, 20240.28000.29500.28000.29500.2950258,500
Jun 17, 20240.28500.29000.27500.28000.2800174,500
Jun 14, 20240.29000.29000.28500.28500.2850285,000
Jun 13, 20240.30500.31000.27500.28000.28001,636,300
Jun 12, 20240.32500.33000.32000.33000.3300168,600
Jun 11, 20240.33000.33000.31500.32000.320085,000
Jun 10, 20240.31000.32500.31000.32000.320070,800
Jun 7, 20240.31500.31500.30000.30500.3050157,800
Jun 6, 20240.32000.32500.31000.32500.325099,500
Jun 5, 20240.32000.32000.31000.32000.3200213,700
Jun 4, 20240.32000.32000.30000.30000.300041,900
Jun 3, 20240.30000.31500.30000.30500.3050296,400
May 31, 20240.30500.31000.30000.31000.3100109,200
May 30, 20240.30000.30500.29000.30500.305048,500
May 29, 20240.30000.30000.29000.29500.295040,000
May 28, 20240.30000.30000.29000.29500.2950170,200
May 27, 20240.30000.30000.30000.30000.300072,800
May 24, 20240.30000.31000.30000.30500.305052,500
May 23, 20240.30000.31000.30000.30500.305064,700
May 22, 20240.31000.31000.30500.30500.305032,300
May 21, 20240.31500.31500.30500.30500.3050115,000
May 17, 20240.31000.32500.31000.32000.320084,600
May 16, 20240.30500.31000.30000.31000.3100113,200
May 15, 20240.30500.30500.30000.30500.305083,500
May 14, 20240.31500.31500.30000.30500.3050245,700
May 13, 20240.31500.32000.31000.32000.320079,900
May 10, 20240.32000.32000.32000.32000.320029,200
May 9, 20240.32000.32000.32000.32000.32003,500

Related Tickers