BP Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.930	0.940	0.910	0.910	0.910	167,387
2026-04-24	1.000	1.000	0.950	0.960	0.960	129,015
2026-04-23	1.040	1.040	0.990	1.010	1.010	83,524
2026-04-22	0.980	1.060	0.970	1.030	1.030	141,863
2026-04-21	1.020	1.070	0.930	1.000	1.000	393,854
2026-04-20	0.960	0.990	0.940	0.970	0.970	67,410
2026-04-17	1.020	1.020	0.960	1.000	1.000	36,363
2026-04-16	0.920	1.010	0.920	1.010	1.010	83,130
2026-04-15	0.960	0.975	0.910	0.920	0.920	105,733
2026-04-14	0.980	1.020	0.970	0.990	0.990	66,519
2026-04-13	1.020	1.020	1.000	1.000	1.000	55,267
2026-04-10	1.000	1.020	0.980	1.010	1.010	24,180
2026-04-09	0.990	1.040	0.980	1.000	1.000	75,739
2026-04-08	1.090	1.090	0.990	1.000	1.000	68,677
2026-04-07	1.070	1.070	1.000	1.020	1.020	61,130
2026-04-06	1.080	1.080	1.060	1.060	1.060	17,128
2026-04-02	1.040	1.080	1.000	1.080	1.080	62,654
2026-04-01	1.050	1.090	0.990	1.030	1.030	350,551
2026-03-31	0.990	1.030	0.950	1.030	1.030	138,795
2026-03-30	1.000	1.040	0.900	0.930	0.930	135,104
2026-03-27	1.040	1.040	0.970	1.040	1.040	20,108
2026-03-26	0.970	1.040	0.970	1.020	1.020	51,963
2026-03-25	1.050	1.090	0.980	1.000	1.000	146,973
2026-03-24	1.010	1.020	0.950	1.000	1.000	60,455
2026-03-23	0.970	1.050	0.970	0.970	0.970	74,945
2026-03-20	1.000	1.000	0.880	0.950	0.950	186,523
2026-03-19	0.950	1.000	0.900	1.000	1.000	306,723
2026-03-18	1.080	1.080	1.000	1.010	1.010	141,663
2026-03-17	1.080	1.100	1.040	1.100	1.100	90,732
2026-03-16	1.100	1.150	1.020	1.080	1.080	236,096
2026-03-13	1.230	1.250	1.070	1.150	1.150	120,558
2026-03-12	1.300	1.300	1.210	1.210	1.210	63,752
2026-03-11	1.230	1.330	1.220	1.220	1.220	58,398
2026-03-10	1.290	1.420	1.250	1.300	1.300	276,311
2026-03-09	1.240	1.240	1.150	1.230	1.230	177,558
2026-03-06	1.100	1.250	1.080	1.240	1.240	264,120
2026-03-05	1.050	1.150	1.050	1.100	1.100	88,717
2026-03-04	1.270	1.270	1.020	1.040	1.040	237,691
2026-03-03	1.320	1.320	1.130	1.220	1.220	348,864
2026-03-02	1.240	1.450	1.240	1.320	1.320	677,032
2026-02-27	0.920	1.230	0.920	1.200	1.200	471,805
2026-02-26	0.880	0.880	0.800	0.820	0.820	101,610
2026-02-25	0.890	0.900	0.850	0.850	0.850	79,747
2026-02-24	0.880	0.890	0.810	0.860	0.860	68,230
2026-02-23	0.770	0.880	0.770	0.850	0.850	249,923
2026-02-20	0.750	0.770	0.730	0.740	0.740	344,469
2026-02-19	0.800	0.800	0.730	0.730	0.730	89,185
2026-02-18	0.760	0.800	0.730	0.780	0.780	92,853
2026-02-17	0.740	0.750	0.710	0.750	0.750	67,198
2026-02-13	0.750	0.800	0.720	0.720	0.720	147,104
2026-02-12	0.815	0.820	0.760	0.760	0.760	160,487
2026-02-11	0.850	0.850	0.780	0.840	0.840	96,311
2026-02-10	0.880	0.880	0.790	0.810	0.810	103,977
2026-02-09	0.950	0.950	0.840	0.840	0.840	150,601
2026-02-06	0.880	0.950	0.850	0.950	0.950	252,146
2026-02-05	0.840	0.880	0.790	0.790	0.790	200,610
2026-02-04	0.970	0.970	0.850	0.850	0.850	275,632
2026-02-03	0.950	0.980	0.900	0.940	0.940	419,821
2026-02-02	0.870	0.960	0.850	0.850	0.850	583,503
2026-01-30	0.850	0.870	0.780	0.790	0.790	249,457

← NewerPage 3 of 5 · 265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.