BP Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.930	0.990	0.740	0.930	0.930	555,012
2026-01-28	0.660	0.940	0.660	0.920	0.920	703,693
2026-01-27	0.650	0.650	0.620	0.630	0.630	121,266
2026-01-26	0.600	0.670	0.600	0.620	0.620	216,037
2026-01-23	0.590	0.610	0.590	0.600	0.600	84,826
2026-01-22	0.600	0.600	0.585	0.600	0.600	184,967
2026-01-21	0.600	0.630	0.590	0.590	0.590	65,532
2026-01-20	0.600	0.610	0.575	0.610	0.610	136,511
2026-01-19	0.610	0.620	0.580	0.590	0.590	37,078
2026-01-16	0.600	0.630	0.590	0.630	0.630	144,508
2026-01-15	0.590	0.600	0.580	0.600	0.600	123,356
2026-01-14	0.600	0.600	0.570	0.580	0.580	45,334
2026-01-13	0.650	0.650	0.590	0.590	0.590	401,993
2026-01-12	0.680	0.680	0.620	0.660	0.660	279,340
2026-01-09	0.640	0.680	0.640	0.680	0.680	220,864
2026-01-08	0.590	0.640	0.590	0.640	0.640	138,014
2026-01-07	0.540	0.590	0.520	0.580	0.580	261,152
2026-01-06	0.600	0.600	0.580	0.600	0.600	42,111
2026-01-05	0.600	0.620	0.580	0.580	0.580	134,211
2026-01-02	0.640	0.640	0.600	0.620	0.620	40,819
2025-12-31	0.600	0.640	0.590	0.620	0.620	92,888
2025-12-30	0.580	0.610	0.570	0.600	0.600	240,827
2025-12-29	0.590	0.600	0.530	0.580	0.580	167,190
2025-12-24	0.540	0.540	0.540	0.540	0.540	165,550
2025-12-23	0.590	0.590	0.530	0.540	0.540	133,765
2025-12-22	0.580	0.580	0.530	0.540	0.540	84,334
2025-12-19	0.570	0.580	0.530	0.580	0.580	60,893
2025-12-18	0.550	0.580	0.500	0.540	0.540	208,199
2025-12-17	0.570	0.590	0.530	0.580	0.580	101,788
2025-12-16	0.540	0.580	0.520	0.570	0.570	130,308
2025-12-15	0.590	0.590	0.560	0.580	0.580	132,629
2025-12-12	0.540	0.590	0.520	0.590	0.590	280,151
2025-12-11	0.500	0.580	0.500	0.530	0.530	114,883
2025-12-10	0.500	0.500	0.470	0.500	0.500	400,103
2025-12-09	0.485	0.500	0.475	0.490	0.490	179,135
2025-12-08	0.490	0.500	0.450	0.490	0.490	188,487
2025-12-05	0.500	0.530	0.490	0.490	0.490	357,370
2025-12-04	0.530	0.550	0.530	0.530	0.530	8,225
2025-12-03	0.600	0.620	0.510	0.550	0.550	277,920
2025-12-02	0.495	0.600	0.495	0.580	0.580	77,651
2025-12-01	0.520	0.620	0.510	0.570	0.570	659,771
2025-11-28	0.465	0.550	0.465	0.520	0.520	217,167
2025-11-27	0.460	0.465	0.450	0.460	0.460	240,183
2025-11-26	0.430	0.460	0.430	0.460	0.460	383,354
2025-11-25	0.415	0.430	0.400	0.410	0.410	25,322
2025-11-24	0.430	0.430	0.410	0.420	0.420	60,008
2025-11-21	0.430	0.430	0.430	0.430	0.430	79,903
2025-11-20	0.420	0.430	0.420	0.420	0.420	57,046
2025-11-19	0.420	0.420	0.405	0.420	0.420	30,212
2025-11-18	0.420	0.430	0.420	0.420	0.420	105,381
2025-11-17	0.410	0.430	0.410	0.430	0.430	150,239
2025-11-14	0.410	0.410	0.400	0.410	0.410	203,416
2025-11-13	0.420	0.420	0.410	0.410	0.410	66,601
2025-11-12	0.420	0.430	0.420	0.430	0.430	27,506
2025-11-11	0.410	0.420	0.400	0.420	0.420	105,000
2025-11-10	0.410	0.420	0.405	0.420	0.420	82,600
2025-11-07	0.410	0.420	0.380	0.400	0.400	177,687
2025-11-06	0.410	0.410	0.380	0.405	0.405	335,989
2025-11-05	0.400	0.410	0.400	0.400	0.400	61,600
2025-11-04	0.440	0.440	0.390	0.410	0.410	74,741

← NewerPage 4 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.