Banyan Gold Corp. (TSXV:BYN)
0.7400
-0.0050 (-0.68%)
Oct 24, 2025, 1:45 PM EDT
Banyan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 0.68% | 237,488 |
| Oct 23, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 2.08% | 223,000 |
| Oct 22, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | 1.41% | 554,600 |
| Oct 21, 2025 | 0.75 | 0.76 | 0.70 | 0.71 | 0.71 | -10.13% | 1,355,534 |
| Oct 20, 2025 | 0.75 | 0.80 | 0.72 | 0.79 | 0.79 | 9.72% | 1,105,321 |
| Oct 17, 2025 | 0.77 | 0.78 | 0.71 | 0.72 | 0.72 | -10.00% | 1,877,100 |
| Oct 16, 2025 | 0.76 | 0.84 | 0.74 | 0.80 | 0.80 | 5.26% | 2,202,723 |
| Oct 15, 2025 | 0.67 | 0.77 | 0.67 | 0.76 | 0.76 | 16.92% | 1,277,412 |
| Oct 14, 2025 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | -4.41% | 846,600 |
| Oct 10, 2025 | 0.69 | 0.69 | 0.64 | 0.68 | 0.68 | - | 883,929 |
| Oct 9, 2025 | 0.74 | 0.74 | 0.66 | 0.68 | 0.68 | -9.33% | 1,298,447 |
| Oct 8, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 2.74% | 353,000 |
| Oct 7, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -5.19% | 639,811 |
| Oct 6, 2025 | 0.75 | 0.78 | 0.72 | 0.77 | 0.77 | 3.36% | 1,333,500 |
| Oct 3, 2025 | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | - | 769,611 |
| Oct 2, 2025 | 0.78 | 0.80 | 0.72 | 0.75 | 0.75 | -4.49% | 1,052,629 |
| Oct 1, 2025 | 0.71 | 0.79 | 0.71 | 0.78 | 0.78 | 11.43% | 2,336,906 |
| Sep 30, 2025 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 293,800 |
| Sep 29, 2025 | 0.72 | 0.80 | 0.70 | 0.71 | 0.71 | 1.43% | 2,238,817 |
| Sep 26, 2025 | 0.70 | 0.74 | 0.69 | 0.70 | 0.70 | - | 730,600 |
| Sep 25, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | - | 466,100 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -2.78% | 353,600 |
| Sep 23, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 636,700 |
| Sep 22, 2025 | 0.71 | 0.77 | 0.71 | 0.74 | 0.74 | 2.78% | 525,634 |
| Sep 19, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 2.86% | 593,100 |
| Sep 18, 2025 | 0.71 | 0.74 | 0.69 | 0.70 | 0.70 | -4.11% | 705,100 |
| Sep 17, 2025 | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | -1.35% | 4,131,700 |
| Sep 16, 2025 | 0.82 | 0.82 | 0.73 | 0.74 | 0.74 | -5.13% | 805,300 |
| Sep 15, 2025 | 0.76 | 0.80 | 0.72 | 0.78 | 0.78 | 4.00% | 1,160,413 |
| Sep 12, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -3.85% | 941,714 |
| Sep 11, 2025 | 0.79 | 0.81 | 0.76 | 0.78 | 0.78 | -1.27% | 761,837 |
| Sep 10, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | 2.60% | 909,609 |
| Sep 9, 2025 | 0.78 | 0.83 | 0.74 | 0.77 | 0.77 | -1.28% | 1,048,336 |
| Sep 8, 2025 | 0.71 | 0.80 | 0.70 | 0.78 | 0.78 | 11.43% | 1,880,927 |
| Sep 5, 2025 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | 9.37% | 1,215,500 |
| Sep 4, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 1,144,800 |
| Sep 3, 2025 | 0.71 | 0.71 | 0.64 | 0.65 | 0.65 | -7.14% | 1,270,800 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.66 | 0.70 | 0.70 | - | 1,781,500 |
| Aug 29, 2025 | 0.59 | 0.72 | 0.59 | 0.70 | 0.70 | 18.64% | 2,326,237 |
| Aug 28, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 1,203,700 |
| Aug 27, 2025 | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | 1.75% | 943,147 |
| Aug 26, 2025 | 0.54 | 0.58 | 0.50 | 0.57 | 0.57 | 7.55% | 1,805,200 |
| Aug 25, 2025 | 0.46 | 0.55 | 0.46 | 0.53 | 0.53 | 15.22% | 2,009,114 |
| Aug 22, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 7.60% | 792,145 |
| Aug 21, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 1.79% | 374,200 |
| Aug 20, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 6.33% | 548,515 |
| Aug 19, 2025 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -4.82% | 481,010 |
| Aug 18, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 3.75% | 901,025 |
| Aug 15, 2025 | 0.37 | 0.44 | 0.36 | 0.40 | 0.40 | 12.68% | 1,846,500 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 408,700 |