OTC Markets OTCQB - Delayed Quote USD

Honey Badger Silver Inc. (HBEIF)

Compare
0.0890
+0.0000
+(0.04%)
At close: January 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.09700.09700.08900.08900.089025,000
Jan 23, 20250.09400.09400.09400.09400.09401,102
Jan 22, 20250.08800.08800.08800.08800.0880-
Jan 21, 20250.08800.08800.08800.08800.08805,454
Jan 17, 20250.08690.08690.08620.08620.08625,719
Jan 16, 20250.08000.08000.08000.08000.0800-
Jan 15, 20250.08000.08000.08000.08000.08002,686
Jan 14, 20250.08550.08550.08550.08550.08555,445
Jan 13, 20250.08900.08900.08630.08630.086311,000
Jan 10, 20250.08550.09320.08520.09320.093241,020
Jan 8, 20250.07800.08880.07800.08870.088716,200
Jan 7, 20250.08450.08460.07940.07940.079417,616
Jan 6, 20250.07940.08150.07940.08150.081533,040
Jan 3, 20250.07850.07850.07850.07850.0785-
Jan 2, 20250.06400.08130.06400.07850.07855,439
Dec 31, 20240.07670.07670.07670.07670.07675,000
Dec 30, 20240.07470.07470.06400.07430.074348,252
Dec 27, 20240.07680.07710.07680.07710.0771100,361
Dec 26, 20240.07840.07840.07260.07260.072615,165
Dec 24, 20240.08030.08040.07500.07500.075042,757
Dec 23, 20240.07810.08000.07810.08000.08001,474
Dec 20, 20240.07550.07550.07090.07090.07098,287
Dec 19, 20240.07000.07200.07000.07000.070015,263
Dec 18, 20240.06800.06800.06800.06800.0680-
Dec 17, 20240.06800.06800.06800.06800.0680100
Dec 16, 20240.07320.08100.07320.08100.081017,403
Dec 13, 20240.07900.08370.07900.08370.08374,100
Dec 12, 20240.08390.08660.08390.08660.08661,252
Dec 11, 20240.08560.08660.08560.08660.086610,400
Dec 10, 20240.07610.07610.07610.07610.0761775
Dec 9, 20240.07780.08550.07500.08550.0855111,500
Dec 6, 20240.07250.08250.07000.08250.082562,000
Dec 5, 20240.08460.08460.08460.08460.0846-
Dec 4, 20240.08620.08620.08460.08460.084630,000
Dec 3, 20240.08040.08040.08040.08040.08042,474
Dec 2, 20240.08540.08540.08280.08350.083584,250
Nov 29, 20240.07940.07940.07940.07940.0794-
Nov 27, 20240.07940.07940.07940.07940.0794-
Nov 26, 20240.08140.08140.07940.07940.079425,000
Nov 25, 20240.08250.08340.07680.08340.083459,317
Nov 22, 20240.08880.08950.08790.08950.089548,200
Nov 21, 20240.09520.09520.09040.09150.091530,503
Nov 20, 20240.10000.10340.10000.10280.102830,513
Nov 19, 20240.09240.09240.09240.09240.0924272
Nov 18, 20240.09020.09920.08300.09920.099234,011
Nov 15, 20240.09940.09940.09490.09490.09496,000
Nov 14, 20240.09700.10440.08870.10440.104444,703
Nov 13, 20240.09250.09480.08390.09480.094822,100
Nov 12, 20240.08490.08490.08490.08490.0849-
Nov 11, 20240.08700.09940.08490.08490.0849115,885
Nov 8, 20240.10310.10310.09830.09830.098319,545
Nov 7, 20240.09970.10120.09970.10120.101210,000
Nov 6, 20240.09540.10000.09100.09660.0966176,501
Nov 5, 20240.09620.10360.09600.10110.1011171,000
Nov 4, 20240.10000.10590.10000.10590.105953,000
Nov 1, 20240.11200.11200.10600.10600.106015,000
Oct 31, 20240.10630.10630.09990.10600.106071,000
Oct 30, 20240.11510.11820.10810.11000.110071,429
Oct 29, 20240.13000.13000.11060.11590.1159112,641
Oct 28, 20240.13510.14910.13350.13350.1335139,116
Oct 25, 20240.13960.14500.13180.13180.1318226,305
Oct 24, 20240.12950.13100.12910.13100.131014,488
Oct 23, 20240.07960.12350.07960.12020.1202231,454
Oct 22, 20240.09220.11200.08640.11200.1120341,250
Oct 21, 20240.08740.10210.08400.09350.0935135,904
Oct 18, 20240.06450.08600.06450.08200.082066,200
Oct 17, 20240.06810.06810.06730.06730.06736,355
Oct 16, 20240.06830.06830.06830.06830.06832,082
Oct 15, 20240.06240.06270.06240.06270.0627485
Oct 14, 20240.06240.06240.06240.06240.0624-
Oct 11, 20240.06240.06240.06240.06240.0624100
Oct 10, 20240.06630.06630.06630.06630.0663-
Oct 9, 20240.06630.06630.06630.06630.066325,220
Oct 8, 20240.06400.06400.06400.06400.0640500
Oct 7, 20240.05910.05910.05910.05910.059110,001
Oct 4, 20240.06700.06700.06700.06700.0670-
Oct 3, 20240.06400.06700.06400.06700.067030,200
Oct 2, 20240.06300.06450.05890.06450.064559,508
Oct 1, 20240.05900.06000.05900.06000.060028,075
Sep 30, 20240.05550.05960.05550.05960.059620,000
Sep 27, 20240.06320.06320.06320.06320.06323,000
Sep 26, 20240.06050.06050.06050.06050.0605-
Sep 25, 20240.06750.06750.06050.06050.06056,114
Sep 24, 20240.06320.06320.06320.06320.06321,403
Sep 23, 20240.05490.05490.05490.05490.0549-
Sep 20, 20240.05490.05490.05490.05490.0549-
Sep 19, 20240.06000.06130.05490.05490.054931,000
Sep 18, 20240.04840.07250.04840.06000.060098,438
Sep 17, 20240.06000.06000.06000.06000.0600-
Sep 16, 20240.06000.06000.06000.06000.06001,753
Sep 13, 20240.05390.05590.05390.05590.055950,000
Sep 12, 20240.04900.04900.04900.04900.0490-
Sep 11, 20240.05190.05190.04900.04900.049070,000
Sep 10, 20240.05600.05600.05600.05600.0560-
Sep 9, 20240.05600.05600.05600.05600.05605,000
Sep 6, 20240.05370.05370.05370.05370.0537-
Sep 5, 20240.05370.05370.05370.05370.0537289
Sep 4, 20240.05600.06000.05600.05810.05816,600
Sep 3, 20240.05160.05160.05160.05160.0516-
Aug 30, 20240.05160.05160.05160.05160.0516-
Aug 29, 20240.05160.05160.05160.05160.0516-
Aug 28, 20240.05160.05160.05160.05160.0516-
Aug 27, 20240.05160.05160.05160.05160.05163,511
Aug 26, 20240.06000.06000.05150.05150.0515775
Aug 23, 20240.05130.05130.05130.05130.05133,417
Aug 22, 20240.05920.05920.05600.05600.056055,900
Aug 21, 20240.05840.05840.05840.05840.05845,001
Aug 20, 20240.05600.05780.05600.05780.057827,501
Aug 19, 20240.04900.05500.04810.05500.0550252,100
Aug 16, 20240.04420.04420.04380.04400.04408,757
Aug 15, 20240.04670.04670.03970.04400.044062,471
Aug 14, 20240.04670.04670.04670.04670.0467-
Aug 13, 20240.04670.04670.04670.04670.0467-
Aug 12, 20240.04330.04870.04240.04670.046799,300
Aug 9, 20240.06500.06500.05000.05000.0500101,471
Aug 8, 20240.06420.06420.06420.06420.0642-
Aug 7, 20240.06420.06420.06420.06420.0642-
Aug 6, 20240.06420.06420.06420.06420.0642-
Aug 5, 20240.06420.06420.06420.06420.06421,921
Aug 2, 20240.08110.08300.08110.08300.08302,613
Aug 1, 20240.07530.07530.07530.07530.0753-
Jul 31, 20240.07530.07530.07530.07530.0753877
Jul 30, 20240.08740.08740.08740.08740.087410,000
Jul 29, 20240.07890.07890.07890.07890.0789350
Jul 26, 20240.08000.08910.08000.08910.08911,369
Jul 25, 20240.09130.09130.09130.09130.0913-
Jul 24, 20240.09130.09130.09130.09130.0913-
Jul 23, 20240.08000.09130.08000.09130.09133,200
Jul 22, 20240.08970.08970.08970.08970.0897-
Jul 19, 20240.08970.08970.08970.08970.0897-
Jul 18, 20240.08970.08970.08970.08970.0897-
Jul 17, 20240.08970.08970.08970.08970.0897-
Jul 16, 20240.08970.08970.08970.08970.089730,000
Jul 15, 20240.08700.08700.08700.08700.087022,415
Jul 12, 20240.07200.07200.07200.07200.0720122
Jul 11, 20240.07260.07260.07260.07260.072615,000
Jul 10, 20240.08000.08500.07600.07600.076064,255
Jul 9, 20240.07660.07660.07660.07660.0766818
Jul 8, 20240.08000.08000.08000.08000.08003,000
Jul 5, 20240.08480.08480.08480.08480.08481,500
Jul 3, 20240.07700.07700.07700.07700.0770100
Jul 2, 20240.07500.07500.07500.07500.07504,000
Jul 1, 20240.08150.08150.07500.07500.075012,666
Jun 28, 20240.07500.07500.07500.07500.07502,001
Jun 27, 20240.07970.07970.07700.07700.077047,599
Jun 26, 20240.07500.07500.07500.07500.075010,000
Jun 25, 20240.08100.08100.08100.08100.081054,000
Jun 24, 20240.07000.07000.07000.07000.0700878
Jun 21, 20240.07100.08500.06000.08400.0840193,604
Jun 20, 20240.07100.08500.07100.08500.08504,928
Jun 18, 20240.07380.07380.07380.07380.0738-
Jun 17, 20240.07730.07730.07280.07380.073856,000
Jun 14, 20240.06720.06730.06720.06720.067220,877
Jun 13, 20240.07290.07290.07290.07290.07298,771
Jun 12, 20240.08150.08150.07330.07330.073310,500
Jun 11, 20240.08100.08100.08100.08100.081050,817
Jun 10, 20240.07500.08040.07450.08040.080487,477
Jun 7, 20240.07210.07420.06860.07420.0742103,750
Jun 6, 20240.07810.07810.07810.07810.07815,001
Jun 5, 20240.07610.07640.07460.07460.07466,001
Jun 4, 20240.07090.07350.06490.07350.0735135,000
Jun 3, 20240.08060.08270.08060.08270.08274,610
May 31, 20240.08100.08100.07270.07270.072720,354
May 30, 20240.07930.08000.07860.08000.080028,185
May 29, 20240.07500.08210.07500.07910.079145,000
May 28, 20240.07080.08250.07080.08000.080049,254
May 24, 20240.07080.07080.07080.07080.07088,000
May 23, 20240.06980.06980.06650.06650.066538,250
May 22, 20240.06920.07000.06650.06650.0665260,000
May 21, 20240.06750.07080.06750.07080.070865,665
May 20, 20240.06430.06750.06430.06750.067514,007
May 17, 20240.05620.06640.05620.06640.066439,800
May 16, 20240.05000.05020.04360.05020.050229,713
May 15, 20240.05210.05210.05210.05210.0521386
May 14, 20240.05000.05000.05000.05000.0500350
May 13, 20240.04880.04880.04880.04880.0488-
May 10, 20240.04880.04880.04880.04880.0488-
May 9, 20240.04880.04880.04880.04880.048818,400
May 8, 20240.03890.04500.03890.04500.04506,035
May 7, 20240.04430.04500.04340.04500.045028,700
May 6, 20240.03890.03890.03890.03890.03895,263
May 3, 20240.05270.05270.04610.04610.046124,209
May 2, 20240.04960.04960.04960.04960.0496122
May 1, 20240.05500.05500.05500.05500.0550525
Apr 30, 20240.05620.05620.05620.05620.0562-
Apr 29, 20240.05620.05620.05620.05620.0562-
Apr 26, 20240.05620.05620.05620.05620.05621,000
Apr 25, 20240.05640.05640.04610.05620.056231,500
Apr 24, 20240.05980.05980.05980.05980.05984,000
Apr 23, 20240.05640.05640.05640.05640.0564770
Apr 22, 20240.05960.05960.05960.05960.0596-
Apr 19, 20240.05960.05960.05960.05960.059620,000
Apr 18, 20240.06040.06040.06040.06040.0604-
Apr 17, 20240.06300.06300.06040.06040.06042,700
Apr 16, 20240.06390.06390.06390.06390.0639-
Apr 15, 20240.06260.06390.06260.06390.063930,000
Apr 12, 20240.06800.06800.06800.06800.06803,378
Apr 11, 20240.06600.06800.06600.06800.06808,500
Apr 10, 20240.06660.06980.06500.06980.069894,325
Apr 9, 20240.06640.07400.06180.07400.074012,838
Apr 8, 20240.06820.07080.06770.07070.070735,150
Apr 5, 20240.05800.05800.05800.05800.0580-
Apr 4, 20240.06800.06800.05070.05800.058065,005
Apr 3, 20240.04370.05390.04370.05390.05393,277
Apr 2, 20240.04980.05600.04920.04920.04928,663
Apr 1, 20240.04540.04540.04540.04540.04544,200
Mar 28, 20240.04360.04920.04360.04920.04926,701
Mar 27, 20240.04310.04490.04310.04490.04493,300
Mar 26, 20240.04920.04920.04920.04920.0492-
Mar 25, 20240.04920.04920.04920.04920.0492-
Mar 22, 20240.04920.04920.04920.04920.04922,000
Mar 21, 20240.04950.05010.04950.05010.050125,000
Mar 20, 20240.05100.05100.05100.05100.0510-
Mar 19, 20240.05100.05100.05100.05100.0510-
Mar 18, 20240.05100.05100.05100.05100.0510175
Mar 15, 20240.05820.05820.05820.05820.0582-
Mar 14, 20240.05820.05820.05820.05820.05821,600
Mar 13, 20240.05310.06480.05310.06260.062653,860
Mar 12, 20240.05640.05640.05640.05640.0564-
Mar 11, 20240.05640.05640.05640.05640.0564-
Mar 8, 20240.05640.05640.05640.05640.056410,000
Mar 7, 20240.06400.06400.06400.06400.0640-
Mar 6, 20240.06400.06400.06400.06400.0640516
Mar 5, 20240.04920.04920.04920.04920.049221,500
Mar 4, 20240.04370.04690.04370.04690.04692,797
Mar 1, 20240.05200.05200.04000.04000.040071,200
Feb 29, 20240.04310.04420.04000.04420.044234,000
Feb 28, 20240.04550.04550.04550.04550.04555,000
Feb 27, 20240.05310.05310.05310.05310.0531-
Feb 26, 20240.05330.05330.05180.05310.05317,350
Feb 23, 20240.05330.05330.05330.05330.053310,000
Feb 22, 20240.05040.05040.05040.05040.05044,200
Feb 21, 20240.05320.05450.05320.05450.05454,340
Feb 20, 20240.06100.06100.06100.06100.0610-
Feb 16, 20240.06100.06100.06100.06100.0610-
Feb 15, 20240.05540.06100.05540.06100.0610250
Feb 14, 20240.06800.06800.06800.06800.0680765
Feb 13, 20240.06000.06000.06000.06000.06003,500
Feb 12, 20240.06170.06170.05510.05510.055110,175
Feb 9, 20240.07200.07200.07200.07200.07201,000
Feb 8, 20240.06000.06000.06000.06000.0600250
Feb 7, 20240.06060.06060.06060.06060.0606-
Feb 6, 20240.06000.06060.05810.06060.0606125,000
Feb 5, 20240.06000.06110.06000.06110.061110,000
Feb 2, 20240.05720.05720.05720.05720.0572-
Feb 1, 20240.05720.05720.05720.05720.05723,500
Jan 31, 20240.06160.06160.05860.05860.058650,000
Jan 30, 20240.04700.04700.04700.04700.0470-
Jan 29, 20240.04700.04700.04700.04700.047018,245

Related Tickers