Skip to main content
logo
Blende Silver Corp. (TSXV:BAG)
Canada flag Canada · Delayed Price · Currency is CAD
0.2800
+0.0050 (1.82%)
May 21, 2026, 2:37 PM EST

Blende Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.320.320.300.30-9.09%1,500
May 20, 20260.300.310.270.280.28-8.33%270,112
May 19, 20260.260.300.260.300.307.14%454,578
May 15, 20260.260.300.260.280.28-68,339
May 14, 20260.290.290.250.280.28-3.45%110,562
May 13, 20260.260.300.260.290.295.45%432,575
May 12, 20260.250.300.230.280.287.84%1,276,431
May 11, 20260.150.330.150.260.2688.89%1,701,518
May 8, 20260.150.150.140.140.14-12.90%83,120
May 7, 20260.160.180.150.160.16-3.13%199,550
May 6, 20260.130.170.130.160.1623.08%202,435
May 5, 20260.120.130.120.130.138.33%7,612
May 4, 20260.130.130.120.120.12-4.00%5,725
May 1, 20260.120.130.120.130.13-3.85%67,000
Apr 30, 20260.120.130.120.130.1313.04%50,000
Apr 29, 20260.130.130.120.120.12-8.00%156,000
Apr 28, 20260.130.130.130.130.13-64,480
Apr 24, 20260.130.130.130.130.134.17%320,430
Apr 23, 20260.110.130.110.120.124.35%85,100
Apr 21, 20260.120.120.120.120.12-18,500
Apr 20, 20260.120.120.120.120.12-14.81%272,763
Apr 17, 20260.130.140.130.140.143.85%15,400
Apr 16, 20260.130.130.130.130.138.33%83,946
Apr 15, 20260.110.120.110.120.1214.29%61,600
Apr 14, 20260.100.110.100.110.1116.67%28,100
Apr 13, 20260.100.100.090.090.09-5.26%32,461
Apr 10, 20260.110.110.100.100.10-5.00%3,075
Apr 9, 20260.100.100.100.100.10-2,000
Apr 7, 20260.100.100.100.100.10-9.09%1,150
Apr 6, 20260.110.110.110.110.11-10,655
Apr 2, 20260.110.110.110.110.11-4.35%130,000
Apr 1, 20260.120.120.120.120.124.55%31,761
Mar 31, 20260.100.110.100.110.1122.22%34,644
Mar 30, 20260.090.090.090.090.095.88%4,234
Mar 27, 20260.100.100.090.090.09-10.53%36,000
Mar 26, 20260.110.110.090.100.10-9.52%351,002
Mar 25, 20260.120.120.110.110.115.00%1,717
Mar 24, 20260.110.110.100.100.10-9.09%8,810
Mar 23, 20260.110.110.100.110.11-5,001
Mar 20, 20260.120.120.110.110.11-8.33%14,008
Mar 19, 20260.100.120.100.120.124.35%134,550
Mar 18, 20260.120.120.110.120.124.55%49,302
Mar 16, 20260.130.130.110.110.11-15.38%95,977
Mar 13, 20260.140.140.130.130.13-3.70%13,034
Mar 12, 20260.140.140.140.140.14-10,121
Mar 11, 20260.150.150.140.140.14-6.90%73,835
Mar 10, 20260.140.150.140.150.15-9.38%16,744
Mar 9, 20260.130.180.120.160.1633.33%263,786
Mar 6, 20260.120.130.120.120.12-51,334
Mar 5, 20260.110.120.110.120.129.09%23,500