BP Silver Corp. (TSXV:BPAG)
Canada · Delayed Price · Currency is CAD 0.8100
-0.0700 (-7.95%)
Jun 1, 2026, 3:03 PM EST
BP Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.84 | 0.88 | 0.81 | 0.81 | - | -7.95% | 62,522 |
| May 29, 2026 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | - | 118,342 |
| May 28, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 6.02% | 26,587 |
| May 27, 2026 | 0.86 | 0.87 | 0.83 | 0.83 | 0.83 | -7.78% | 83,089 |
| May 26, 2026 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -1.10% | 163,787 |
| May 25, 2026 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -1.09% | 179,579 |
| May 22, 2026 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -5.15% | 64,488 |
| May 21, 2026 | 0.96 | 1.01 | 0.95 | 0.97 | 0.97 | - | 39,527 |
| May 20, 2026 | 0.96 | 1.01 | 0.94 | 0.97 | 0.97 | -1.02% | 272,035 |
| May 19, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | 1.03% | 144,025 |
| May 15, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | - | 47,283 |
| May 14, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -1.02% | 54,944 |
| May 13, 2026 | 1.02 | 1.05 | 0.98 | 0.98 | 0.98 | -2.97% | 88,331 |
| May 12, 2026 | 1.02 | 1.06 | 0.98 | 1.01 | 1.01 | -6.48% | 71,010 |
| May 11, 2026 | 0.95 | 1.09 | 0.95 | 1.08 | 1.08 | 12.50% | 219,370 |
| May 8, 2026 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -3.03% | 196,796 |
| May 7, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 4.21% | 102,315 |
| May 6, 2026 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 4.40% | 203,371 |
| May 5, 2026 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 24,991 |
| May 4, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 55,399 |
| May 1, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 15,887 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | 4.30% | 71,095 |
| Apr 29, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 2.20% | 85,876 |
| Apr 28, 2026 | 0.94 | 0.98 | 0.91 | 0.91 | 0.91 | - | 57,538 |
| Apr 27, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -5.21% | 167,387 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.95% | 129,015 |
| Apr 23, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 83,524 |
| Apr 22, 2026 | 0.98 | 1.06 | 0.97 | 1.03 | 1.03 | 3.00% | 141,863 |
| Apr 21, 2026 | 1.02 | 1.07 | 0.93 | 1.00 | 1.00 | 3.09% | 393,854 |
| Apr 20, 2026 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | -3.00% | 67,410 |
| Apr 17, 2026 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 36,363 |
| Apr 16, 2026 | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | 9.78% | 83,130 |
| Apr 15, 2026 | 0.96 | 0.98 | 0.91 | 0.92 | 0.92 | -7.07% | 105,733 |
| Apr 14, 2026 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 66,519 |
| Apr 13, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 55,267 |
| 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 |