Dark

BPSCF
BP SILVER CORP
stock OTC

EOD

Oct 2, 2026

0.6835USD-0.726%(-0.0050)2,600

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.700000	0.700000	0.683500	0.68350	-0.726%	2,600	0.000%
2026-10-01	0.688400	0.688500	0.688400	0.68850	-4.375%	5,200	-0.726%
2026-09-29	0.693500	0.750000	0.693500	0.72000	+14.286%	55,210	-5.069%
2026-09-28	0.630000	0.630000	0.630000	0.63000	-1.808%	2,000	+8.492%
2026-09-25	0.630200	0.641600	0.630200	0.64160	-1.292%	12,000	+6.531%
2026-09-24	0.650000	0.650000	0.650000	0.65000	-0.763%	1,000	+5.154%
2026-09-22	0.641050	0.655000	0.641050	0.65500	+5.645%	1,345	+4.351%
2026-09-21	0.636020	0.636020	0.620000	0.62000	-1.233%	6,000	+10.242%
2026-09-18	0.643000	0.643000	0.627740	0.62774	-2.297%	33,500	+8.883%
2026-09-17	0.625880	0.662840	0.625880	0.64250	+1.984%	20,700	+6.381%
2026-09-16	0.630000	0.630000	0.630000	0.63000	+0.430%	10,000	+8.492%
2026-09-15	0.735828	0.735828	0.627300	0.62730	-10.077%	2,660	+8.959%
2026-09-11	0.697600	0.697600	0.697600	0.69760	-0.343%	200	-2.021%
2026-09-10	0.725000	0.725000	0.700000	0.70000	-0.878%	3,650	-2.357%
2026-09-09	0.728500	0.728500	0.706200	0.70620	-5.787%	4,900	-3.214%
2026-09-08	0.749580	0.749580	0.749580	0.74958	-0.823%	10,000	-8.816%
2026-09-03	0.755800	0.755800	0.755800	0.75580	+2.830%	300	-9.566%
2026-09-02	0.750000	0.750000	0.735000	0.73500	+5.000%	16,000	-7.007%
2026-09-01	0.735000	0.740000	0.700000	0.70000	-4.762%	3,800	-2.357%
2026-08-31	0.735000	0.735000	0.735000	0.73500	-3.937%	8,200	-7.007%
2026-08-28	0.771540	0.772100	0.735000	0.76512	-1.308%	5,559	-10.668%
2026-08-27	0.735100	0.775260	0.735100	0.77526	+3.368%	4,850	-11.836%
2026-08-26	0.798300	0.798300	0.750000	0.75000	-0.463%	8,700	-8.867%
2026-08-25	0.770000	0.770000	0.753490	0.75349	-4.609%	14,837	-9.289%
2026-08-24	0.839100	0.839100	0.750000	0.78990	-5.231%	99,700	-13.470%
2026-08-21	0.788500	0.833500	0.788500	0.83350	-1.251%	42,120	-17.996%
2026-08-20	0.832360	0.850000	0.832100	0.84406	+2.388%	19,035	-19.022%
2026-08-19	0.841700	0.841700	0.813660	0.82437	-2.212%	4,764	-17.088%
2026-08-18	0.810650	0.843020	0.810650	0.84302	+4.077%	50,574	-18.922%
2026-08-17	0.830000	0.830000	0.784240	0.81000	0.000%	40,800	-15.617%
2026-08-14	0.786000	0.811200	0.782400	0.81000	+9.459%	56,150	-15.617%
2026-08-13	0.729900	0.775400	0.729900	0.74000	+2.778%	10,500	-7.635%
2026-08-12	0.716000	0.720000	0.716000	0.72000	+0.982%	173,850	-5.069%
2026-08-11	0.715480	0.726860	0.713000	0.71300	+2.871%	35,235	-4.137%
2026-08-10	0.688800	0.718300	0.688800	0.69310	+2.694%	10,130	-1.385%
2026-08-07	0.693300	0.720000	0.666900	0.67492	-2.927%	55,799	+1.271%
2026-08-06	0.680800	0.695270	0.680800	0.69527	+10.317%	3,150	-1.693%
2026-08-05	0.643100	0.643100	0.630250	0.63025	+4.407%	5,200	+8.449%
2026-07-30	0.607900	0.607900	0.603650	0.60365	+0.058%	1,100	+13.228%
2026-07-29	0.590000	0.603300	0.590000	0.60330	+4.305%	7,100	+13.294%
2026-07-28	0.578400	0.578400	0.578400	0.57840	+0.035%	600	+18.171%
2026-07-27	0.551500	0.578200	0.551500	0.57820	-2.594%	2,065	+18.212%
2026-07-24	0.593600	0.593600	0.593600	0.59360	0.000%	15,000	+15.145%
2026-07-23	0.581532	0.593600	0.581532	0.59360	-1.067%	57,500	+15.145%
2026-07-22	0.600000	0.600000	0.600000	0.60000	0.000%	1,000	+13.917%
2026-07-21	0.605800	0.605800	0.600000	0.60000	-4.382%	3,100	+13.917%
2026-07-16	0.627500	0.627500	0.627500	0.62750	-0.397%	150	+8.924%
2026-07-14	0.620000	0.630000	0.620000	0.63000	+3.279%	20,000	+8.492%
2026-07-13	0.650000	0.650000	0.610000	0.61000	-6.892%	10,957	+12.049%
2026-07-10	0.642200	0.655150	0.610000	0.65515	+4.523%	4,484	+4.327%
2026-07-09	0.615000	0.626800	0.610000	0.62680	+2.754%	36,967	+9.046%
2026-07-08	0.610000	0.610000	0.610000	0.61000	-1.912%	303	+12.049%
2026-07-07	0.632200	0.632200	0.620000	0.62189	+1.417%	14,000	+9.907%
2026-07-06	0.613200	0.613200	0.613200	0.61320	-8.300%	2,000	+11.464%
2026-07-02	0.650000	0.700000	0.634850	0.66870	-4.471%	16,311	+2.213%
2026-07-01	0.700000	0.700000	0.700000	0.70000	+8.409%	1,500	-2.357%
2026-06-30	0.588800	0.681050	0.588800	0.64570	+7.742%	10,700	+5.854%
2026-06-29	0.599300	0.599300	0.599300	0.59930	+4.280%	5,500	+14.050%
2026-06-26	0.550000	0.574700	0.550000	0.57470	+4.491%	3,000	+18.932%
2026-06-24	0.550000	0.550000	0.550000	0.55000	-9.121%	20,050	+24.273%
2026-06-22	0.605200	0.605200	0.605200	0.60520	+0.867%	1,000	+12.938%
2026-06-18	0.606200	0.606200	0.600000	0.60000	-2.455%	1,980	+13.917%
2026-06-17	0.630000	0.630000	0.615100	0.61510	-2.334%	6,680	+11.120%
2026-06-16	0.625450	0.629800	0.625450	0.62980	-1.169%	1,150	+8.527%
2026-06-15	0.724700	0.724700	0.637250	0.63725	+3.973%	13,242	+7.258%
2026-06-10	0.609040	0.612900	0.609040	0.61290	-15.718%	1,500	+11.519%
2026-06-08	0.530100	0.727200	0.530100	0.72720	+11.963%	5,000	-6.009%
2026-06-04	0.649500	0.649500	0.649500	0.64950	0.000%	15,000	+5.235%
2026-06-03	0.675900	0.680000	0.649400	0.64950	+4.758%	140,000	+5.235%
2026-06-02	0.624160	0.663300	0.620000	0.62000	+5.983%	1,880	+10.242%
2026-06-01	0.585100	0.607080	0.585000	0.58500	-4.537%	4,750	+16.838%
2026-05-29	0.612800	0.612800	0.612800	0.61280	-5.723%	3,250	+11.537%
2026-05-28	0.650000	0.650000	0.650000	0.65000	+1.104%	2,500	+5.154%
2026-05-22	0.703500	0.703500	0.642900	0.64290	-9.451%	17,045	+6.315%
2026-05-21	0.710000	0.710000	0.710000	0.71000	+3.650%	2,500	-3.732%
2026-05-20	0.700000	0.700000	0.685000	0.68500	-6.574%	10,600	-0.219%
2026-05-19	0.733200	0.733200	0.733200	0.73320	+1.355%	2,500	-6.779%
2026-05-18	0.723400	0.723400	0.723400	0.72340	+0.458%	100	-5.516%
2026-05-15	0.685000	0.730000	0.685000	0.72010	-7.798%	2,600	-5.083%
2026-05-11	0.667400	0.781000	0.667400	0.78100	+8.427%	18,600	-12.484%
2026-05-07	0.731300	0.731300	0.720300	0.72030	+2.900%	3,000	-5.109%
2026-05-05	0.700000	0.700000	0.700000	0.70000	-0.384%	2,000	-2.357%
2026-05-04	0.700000	0.702700	0.700000	0.70270	+2.345%	3,000	-2.732%
2026-04-29	0.686600	0.686600	0.686600	0.68660	-5.945%	4,000	-0.452%
2026-04-23	0.730000	0.730000	0.730000	0.73000	-0.205%	2,200	-6.370%
2026-04-22	0.781000	0.781000	0.731500	0.73150	-0.867%	3,102	-6.562%
2026-04-21	0.719600	0.750300	0.719600	0.73790	+2.486%	17,250	-7.372%
2026-04-20	0.706800	0.720000	0.706800	0.72000	-7.810%	5,600	-5.069%
2026-04-17	0.720000	0.781000	0.720000	0.78100	+11.571%	2,704	-12.484%
2026-04-15	0.700000	0.700000	0.700000	0.70000	-4.204%	16,000	-2.357%
2026-04-14	0.707200	0.730720	0.707200	0.73072	+1.489%	2,200	-6.462%
2026-04-13	0.725900	0.725900	0.720000	0.72000	-1.693%	2,700	-5.069%
2026-04-10	0.732400	0.732400	0.732400	0.73240	-1.006%	150	-6.677%
2026-04-09	0.751660	0.751660	0.739840	0.73984	-5.258%	4,651	-7.615%
2026-04-06	0.780900	0.780900	0.780900	0.78090	+6.867%	5,000	-12.473%
2026-04-02	0.730720	0.730720	0.730720	0.73072	-3.853%	150	-6.462%
2026-04-01	0.768900	0.768900	0.760000	0.76000	+5.761%	3,000	-10.066%
2026-03-30	0.700000	0.718600	0.700000	0.71860	-1.562%	2,745	-4.884%
2026-03-27	0.720000	0.730000	0.719100	0.73000	+3.128%	5,000	-6.370%
2026-03-26	0.710000	0.710000	0.707860	0.70786	-7.481%	1,300	-3.441%
2026-03-25	0.781000	0.781000	0.741950	0.76510	+7.761%	4,550	-10.665%
2026-03-24	0.700000	0.726400	0.700000	0.71000	-4.951%	4,302	-3.732%
2026-03-23	0.715900	0.746980	0.715900	0.74698	+9.850%	550	-8.498%
2026-03-20	0.732900	0.732900	0.652500	0.68000	-2.857%	11,545	+0.515%
2026-03-18	0.770000	0.770000	0.700000	0.70000	-12.522%	7,068	-2.357%
2026-03-16	0.910000	0.910000	0.800000	0.80020	-11.089%	22,500	-14.584%
2026-03-13	0.810000	0.900000	0.810000	0.90000	-3.774%	32,201	-24.056%
2026-03-12	0.935300	0.935300	0.935300	0.93530	-6.470%	200	-26.922%
2026-03-10	0.870000	1.000000	0.870000	1.00000	+10.619%	10,670	-31.650%
2026-03-09	0.810100	1.080000	0.810100	0.90400	+13.000%	17,759	-24.392%
2026-03-05	0.710000	0.800000	0.710000	0.80000	0.000%	10,500	-14.563%
2026-03-04	1.100000	1.100000	0.798600	0.80000	-11.111%	90,150	-14.563%
2026-03-03	1.000000	1.000000	0.850000	0.90000	-10.000%	74,300	-24.056%
2026-03-02	1.020000	2.990000	0.950000	1.00000	-0.990%	229,127	-31.650%
2026-02-27	0.750000	1.010000	0.750000	1.01000	+67.385%	50,292	-32.327%
2026-02-26	0.610000	0.610000	0.603400	0.60340	-7.169%	5,000	+13.275%
2026-02-25	0.650000	0.650000	0.650000	0.65000	+12.069%	1,700	+5.154%
2026-02-13	0.556500	0.580000	0.556500	0.58000	-2.521%	5,170	+17.845%
2026-02-11	0.640000	0.640000	0.595000	0.59500	-5.556%	9,500	+14.874%
2026-02-09	0.682300	0.682300	0.630000	0.63000	-4.545%	21,511	+8.492%
2026-02-06	0.660000	0.660000	0.660000	0.66000	-2.941%	7,575	+3.561%
2026-02-03	0.720000	0.720000	0.680000	0.68000	+1.493%	9,000	+0.515%
2026-02-02	0.658700	0.685000	0.650000	0.67000	+6.722%	80,500	+2.015%
2026-01-30	0.628500	0.628500	0.627800	0.62780	+14.145%	40,000	+8.872%
2026-01-29	0.550000	0.550000	0.550000	0.55000	+14.583%	17,200	+24.273%
2026-01-27	0.480000	0.480000	0.480000	0.48000	+0.146%	5,000	+42.396%
2026-01-26	0.500000	0.500000	0.479300	0.47930	+4.651%	13,250	+42.604%
2026-01-23	0.458000	0.458000	0.458000	0.45800	+0.549%	2,000	+49.236%
2026-01-22	0.450000	0.455500	0.450000	0.45550	-0.978%	6,925	+50.055%
2026-01-20	0.460000	0.460000	0.460000	0.46000	+2.063%	5,630	+48.587%
2026-01-16	0.450700	0.450700	0.450700	0.45070	-2.022%	5,100	+51.653%
2026-01-15	0.445500	0.460000	0.400000	0.46000	+0.988%	21,582	+48.587%
2026-01-13	0.455500	0.455500	0.455500	0.45550	-8.900%	2,645	+50.055%
2026-01-12	0.466500	0.500000	0.466500	0.50000	+1.297%	13,300	+36.700%
2026-01-09	0.490000	0.520000	0.483200	0.49360	+17.524%	25,200	+38.472%
2026-01-07	0.400000	0.430000	0.400000	0.42000	-4.545%	40,790	+62.738%
2026-01-05	0.440000	0.440000	0.433900	0.44000	-1.124%	30,028	+55.341%
2025-12-31	0.430900	0.445000	0.430900	0.44500	+0.338%	30,000	+53.596%
2025-12-30	0.435000	0.443500	0.435000	0.44350	+5.595%	15,000	+54.115%
2025-12-29	0.420000	0.424200	0.420000	0.42000	+5.000%	60,900	+62.738%
2025-12-24	0.400000	0.400000	0.400000	0.40000	-5.882%	25,250	+70.875%
2025-12-22	0.425000	0.425000	0.425000	0.42500	+3.659%	2,500	+60.824%
2025-12-19	0.410000	0.410000	0.410000	0.41000	+2.500%	4,150	+66.707%
2025-12-18	0.400000	0.400000	0.400000	0.40000	-1.112%	13,000	+70.875%
2025-12-17	0.420000	0.426400	0.404500	0.40450	+3.718%	24,651	+68.974%
2025-12-11	0.390000	0.390000	0.390000	0.39000	+9.674%	5,000	+75.256%
2025-12-09	0.355600	0.355600	0.355600	0.35560	-3.892%	5,000	+92.210%
2025-12-08	0.370000	0.370000	0.370000	0.37000	-14.962%	7,554	+84.730%
2025-12-03	0.435100	0.435100	0.435100	0.43510	-3.117%	16,500	+57.090%
2025-12-01	0.380000	0.449300	0.380000	0.44910	+46.765%	48,500	+52.193%
2025-11-14	0.306000	0.306000	0.306000	0.30600	0.000%	1,633	+123.366%

.dark-mode .zJZkS1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJZkS1{ color: #333333; background-color: white; border: 2px solid #333333; }BPSCFBP SILVER CORPstock OTC

BPSCF
BP SILVER CORP
stock OTC