Blende Silver Corp. (TSXV:BAG)
Canada · Delayed Price · Currency is CAD 0.1200
+0.0300 (33.33%)
Aug 22, 2025, 4:00 PM EDT
Blende Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | - | 33.33% | 820,236 |
| Aug 21, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -10.00% | 328,500 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 11.11% | 162,500 |
| Aug 19, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | - | -14.29% | 439,400 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -4.55% | 270,400 |
| Aug 15, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | 10.00% | 983,400 |
| Aug 14, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -9.09% | 437,400 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | - | -8.33% | 739,400 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | - | -11.11% | 1,340,800 |
| Aug 11, 2025 | 0.08 | 0.14 | 0.08 | 0.14 | - | 68.75% | 1,423,000 |
| Aug 8, 2025 | 0.11 | 0.12 | 0.08 | 0.08 | - | -27.27% | 836,300 |
| Aug 7, 2025 | 0.08 | 0.17 | 0.07 | 0.11 | - | 57.14% | 3,794,000 |
| Aug 6, 2025 | 0.05 | 0.08 | 0.05 | 0.07 | - | 75.00% | 4,006,500 |
| Aug 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 43,000 |
| Aug 1, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | - | 14.29% | 901,600 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 1,130,000 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 442,000 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 139,000 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,000 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 11,100 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 63,700 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,100 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 123,000 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 207,000 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 43,100 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 165,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 462,100 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 89,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 2,000 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 2,000 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 223,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 109,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 62,400 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 81,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 388,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 153,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 92,100 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 20,400 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 12,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 11,000 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 72,000 |