BP Silver Corp. (TSXV:BPAG)
Canada · Delayed Price · Currency is CAD 1.010
+0.010 (1.00%)
At close: Apr 10, 2026
BP Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 24,180 |
| Apr 9, 2026 | 0.99 | 1.04 | 0.98 | 1.00 | 1.00 | - | 75,739 |
| Apr 8, 2026 | 1.09 | 1.09 | 0.99 | 1.00 | 1.00 | -1.96% | 68,677 |
| Apr 7, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 61,130 |
| Apr 6, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 17,128 |
| Apr 2, 2026 | 1.04 | 1.08 | 1.00 | 1.08 | 1.08 | 4.85% | 62,654 |
| Apr 1, 2026 | 1.05 | 1.09 | 0.99 | 1.03 | 1.03 | - | 350,551 |
| Mar 31, 2026 | 0.99 | 1.03 | 0.95 | 1.03 | 1.03 | 10.75% | 138,795 |
| Mar 30, 2026 | 1.00 | 1.04 | 0.90 | 0.93 | 0.93 | -10.58% | 135,104 |
| Mar 27, 2026 | 1.04 | 1.04 | 0.97 | 1.04 | 1.04 | 1.96% | 20,108 |
| Mar 26, 2026 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 2.00% | 51,963 |
| Mar 25, 2026 | 1.05 | 1.09 | 0.98 | 1.00 | 1.00 | - | 146,973 |
| Mar 24, 2026 | 1.01 | 1.02 | 0.95 | 1.00 | 1.00 | 3.09% | 60,455 |
| Mar 23, 2026 | 0.97 | 1.05 | 0.97 | 0.97 | 0.97 | 2.11% | 74,945 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.88 | 0.95 | 0.95 | -5.00% | 186,523 |
| Mar 19, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | -0.99% | 306,723 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -8.18% | 141,663 |
| Mar 17, 2026 | 1.08 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 90,732 |
| Mar 16, 2026 | 1.10 | 1.15 | 1.02 | 1.08 | 1.08 | -6.09% | 236,096 |
| Mar 13, 2026 | 1.23 | 1.25 | 1.07 | 1.15 | 1.15 | -4.96% | 120,558 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -0.82% | 63,752 |
| Mar 11, 2026 | 1.23 | 1.33 | 1.22 | 1.22 | 1.22 | -6.15% | 58,398 |
| Mar 10, 2026 | 1.29 | 1.42 | 1.25 | 1.30 | 1.30 | 5.69% | 276,311 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.15 | 1.23 | 1.23 | -0.81% | 177,558 |
| Mar 6, 2026 | 1.10 | 1.25 | 1.08 | 1.24 | 1.24 | 12.73% | 264,120 |
| Mar 5, 2026 | 1.05 | 1.15 | 1.05 | 1.10 | 1.10 | 5.77% | 88,717 |
| Mar 4, 2026 | 1.27 | 1.27 | 1.02 | 1.04 | 1.04 | -14.75% | 237,691 |
| Mar 3, 2026 | 1.32 | 1.32 | 1.13 | 1.22 | 1.22 | -7.58% | 348,864 |
| Mar 2, 2026 | 1.24 | 1.45 | 1.24 | 1.32 | 1.32 | 10.00% | 677,032 |
| Feb 27, 2026 | 0.92 | 1.23 | 0.92 | 1.20 | 1.20 | 46.34% | 471,805 |
| Feb 26, 2026 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -3.53% | 101,610 |
| Feb 25, 2026 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -1.16% | 79,747 |
| Feb 24, 2026 | 0.88 | 0.89 | 0.81 | 0.86 | 0.86 | 1.18% | 68,230 |
| Feb 23, 2026 | 0.77 | 0.88 | 0.77 | 0.85 | 0.85 | 14.86% | 249,923 |
| Feb 20, 2026 | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | 1.37% | 344,469 |
| Feb 19, 2026 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -6.41% | 89,185 |
| Feb 18, 2026 | 0.76 | 0.80 | 0.73 | 0.78 | 0.78 | 4.00% | 92,853 |
| Feb 17, 2026 | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | 4.17% | 67,198 |
| Feb 13, 2026 | 0.75 | 0.80 | 0.72 | 0.72 | 0.72 | -5.26% | 147,104 |
| Feb 12, 2026 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -9.52% | 160,487 |
| Feb 11, 2026 | 0.85 | 0.85 | 0.78 | 0.84 | 0.84 | 3.70% | 96,311 |
| Feb 10, 2026 | 0.88 | 0.88 | 0.79 | 0.81 | 0.81 | -3.57% | 103,977 |
| Feb 9, 2026 | 0.95 | 0.95 | 0.84 | 0.84 | 0.84 | -11.58% | 150,601 |
| Feb 6, 2026 | 0.88 | 0.95 | 0.85 | 0.95 | 0.95 | 20.25% | 252,146 |
| Feb 5, 2026 | 0.84 | 0.88 | 0.79 | 0.79 | 0.79 | -7.06% | 200,610 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.85 | 0.85 | 0.85 | -9.57% | 275,632 |
| Feb 3, 2026 | 0.95 | 0.98 | 0.90 | 0.94 | 0.94 | 10.59% | 419,821 |
| Feb 2, 2026 | 0.87 | 0.96 | 0.85 | 0.85 | 0.85 | 7.59% | 583,503 |
| Jan 30, 2026 | 0.85 | 0.87 | 0.78 | 0.79 | 0.79 | -15.05% | 249,457 |
| Jan 29, 2026 | 0.93 | 0.99 | 0.74 | 0.93 | 0.93 | 1.09% | 555,012 |