Skip to main content
logo
Blende Silver Corp. (TSXV:BAG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1650
+0.0150 (10.00%)
At close: Feb 9, 2026

Blende Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20260.150.180.150.170.1710.00%134,551
Feb 6, 20260.150.170.150.150.15-72,950
Feb 5, 20260.160.170.140.150.15-21.05%171,650
Feb 4, 20260.190.200.190.190.19-52,932
Feb 3, 20260.200.200.160.190.19-356,674
Feb 2, 20260.200.200.190.190.19-2.56%70,101
Jan 30, 20260.180.200.150.200.202.63%181,608
Jan 29, 20260.210.210.190.190.19-7.32%89,891
Jan 28, 20260.210.240.200.210.215.13%281,244
Jan 27, 20260.180.220.160.200.208.33%362,866
Jan 26, 20260.230.230.160.180.18-20.00%902,541
Jan 23, 20260.250.290.230.230.23-4.26%453,717
Jan 22, 20260.240.250.220.240.249.30%453,256
Jan 21, 20260.190.260.190.220.2216.22%501,846
Jan 20, 20260.170.190.160.190.1923.33%214,136
Jan 19, 20260.150.170.150.150.153.45%131,303
Jan 16, 20260.140.150.130.150.157.41%332,620
Jan 15, 20260.100.140.100.140.1428.57%364,225
Jan 14, 20260.100.110.100.110.11-57,410
Jan 13, 20260.110.110.110.110.11-6,600
Jan 12, 20260.110.110.100.110.11-19,363
Jan 9, 20260.100.110.100.110.115.00%25,650
Jan 8, 20260.100.100.100.100.10-500
Jan 7, 20260.110.110.100.100.10-4.76%129,655
Jan 6, 20260.100.110.100.110.115.00%12,973
Jan 5, 20260.110.110.100.100.10-4.76%59,846
Jan 2, 20260.120.120.100.110.11-92,872
Dec 31, 20250.120.120.110.110.11-8.70%10,500
Dec 30, 20250.110.120.110.120.12-4.17%73,273
Dec 29, 20250.100.120.100.120.12-403,847
Dec 24, 20250.110.130.110.120.129.09%253,279
Dec 23, 20250.120.120.110.110.11-4.35%91,048
Dec 22, 20250.110.120.110.120.129.52%34,347
Dec 19, 20250.110.110.110.110.11-4.55%144,511
Dec 18, 20250.110.110.110.110.1110.00%31,515
Dec 17, 20250.100.110.100.100.1011.11%61,050
Dec 16, 20250.110.130.090.090.09-18.18%212,975
Dec 15, 20250.120.130.100.110.11-4.35%82,871
Dec 12, 20250.110.120.100.120.129.52%75,309
Dec 11, 20250.100.110.100.110.1116.67%170,190
Dec 10, 20250.090.090.090.090.0912.50%56,050
Dec 9, 20250.080.080.070.080.086.67%198,150
Dec 8, 20250.080.080.080.080.08-6.25%106,000
Dec 5, 20250.090.090.070.080.08-11.11%773,104
Dec 4, 20250.100.100.090.090.09-14.29%370,626
Dec 3, 20250.100.110.100.110.11-40,320
Dec 2, 20250.090.110.090.110.1110.53%64,120
Dec 1, 20250.100.110.100.100.10-5.00%33,302
Nov 28, 20250.110.110.100.100.105.26%32,100
Nov 27, 20250.100.100.100.100.1011.76%255,421