Blende Silver Corp. (TSXV:BAG)
Canada · Delayed Price · Currency is CAD 0.0800
+0.0050 (6.67%)
Oct 31, 2025, 3:53 PM EDT
Blende Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,666 |
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,500 |
| Oct 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 33,368 |
| Oct 27, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 44,600 |
| Oct 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 58,700 |
| Oct 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.79% | 57,900 |
| Oct 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 16,500 |
| Oct 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 40,318 |
| Oct 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 56,380 |
| Oct 16, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -15.00% | 174,316 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 137,500 |
| Oct 14, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.00% | 153,330 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 24,000 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 184,622 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 285,301 |
| Oct 7, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 22.22% | 191,500 |
| Oct 6, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 312,751 |
| Oct 3, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 105,100 |
| Oct 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 23,000 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 40,100 |
| Sep 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 76,200 |
| Sep 29, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 107,314 |
| Sep 26, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 220,207 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 195,540 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,023 |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 53,000 |
| Sep 22, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 378,091 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 104,000 |
| Sep 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 82,850 |
| Sep 17, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 23,500 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -5.00% | 267,283 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 238,046 |
| Sep 12, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 203,688 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 212,708 |
| Sep 10, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 219,267 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 15,900 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 145,890 |
| Sep 5, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 238,601 |
| Sep 4, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -10.71% | 350,257 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 73,162 |
| Sep 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 245,877 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 441,833 |
| Aug 28, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 434,580 |
| Aug 27, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 3.70% | 652,325 |
| Aug 26, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 28.57% | 535,315 |
| Aug 25, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.50% | 555,373 |
| Aug 22, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 33.33% | 820,236 |
| Aug 21, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 328,540 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 162,539 |
| Aug 19, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 439,350 |