Barton Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.87	0.91	0.87	0.90	0.90	3.45%	147,070
Sep 4, 2025	0.93	0.93	0.86	0.87	0.87	-4.92%	886,731
Sep 3, 2025	0.94	0.97	0.91	0.92	0.92	-0.54%	853,712
Sep 2, 2025	0.94	0.94	0.91	0.92	0.92	-3.16%	744,808
Sep 1, 2025	0.91	0.97	0.91	0.95	0.95	5.56%	1,252,404
Aug 29, 2025	0.86	0.91	0.86	0.90	0.90	6.51%	934,700
Aug 28, 2025	0.89	0.89	0.85	0.85	0.85	-3.43%	454,543
Aug 27, 2025	0.85	0.88	0.85	0.88	0.88	5.42%	823,524
Aug 26, 2025	0.81	0.83	0.80	0.83	0.83	4.40%	534,422
Aug 25, 2025	0.78	0.82	0.78	0.80	0.80	2.58%	397,868
Aug 22, 2025	0.79	0.81	0.77	0.78	0.78	-1.27%	410,790
Aug 21, 2025	0.77	0.80	0.77	0.79	0.79	2.61%	282,251
Aug 20, 2025	0.77	0.77	0.76	0.77	0.77	-1.29%	159,982
Aug 19, 2025	0.78	0.78	0.75	0.78	0.78	-0.64%	271,027
Aug 18, 2025	0.80	0.80	0.78	0.78	0.78	-1.89%	167,950
Aug 15, 2025	0.80	0.80	0.78	0.80	0.80	1.27%	97,095
Aug 14, 2025	0.82	0.82	0.79	0.79	0.79	-3.68%	226,300
Aug 13, 2025	0.82	0.82	0.80	0.82	0.82	1.87%	117,725
Aug 12, 2025	0.80	0.82	0.79	0.80	0.80	-	305,457
Aug 11, 2025	0.83	0.84	0.80	0.80	0.80	-2.44%	658,409
Aug 8, 2025	0.84	0.86	0.82	0.82	0.82	0.61%	510,432
Aug 7, 2025	0.84	0.84	0.82	0.82	0.82	-1.21%	210,336
Aug 6, 2025	0.80	0.84	0.80	0.83	0.83	3.12%	451,571
Aug 5, 2025	0.76	0.82	0.76	0.80	0.80	10.34%	1,126,083
Aug 4, 2025	0.70	0.73	0.70	0.73	0.73	5.84%	320,413
Aug 1, 2025	0.69	0.72	0.68	0.69	0.69	-	510,247
Jul 31, 2025	0.69	0.71	0.68	0.69	0.69	-3.52%	365,698
Jul 30, 2025	0.68	0.71	0.68	0.71	0.71	2.90%	128,014
Jul 29, 2025	0.70	0.71	0.67	0.69	0.69	-2.13%	338,730
Jul 28, 2025	0.69	0.72	0.69	0.71	0.71	3.68%	468,564
Jul 25, 2025	0.71	0.73	0.68	0.68	0.68	-5.56%	392,444
Jul 24, 2025	0.74	0.74	0.71	0.72	0.72	-1.37%	192,467
Jul 23, 2025	0.72	0.77	0.71	0.73	0.73	2.82%	703,811
Jul 22, 2025	0.67	0.75	0.67	0.71	0.71	9.23%	815,501
Jul 21, 2025	0.68	0.69	0.65	0.65	0.65	-7.14%	2,114,956
Jul 18, 2025	0.70	0.73	0.67	0.70	0.70	-	469,707
Jul 17, 2025	0.76	0.76	0.70	0.70	0.70	-6.67%	452,279
Jul 16, 2025	0.76	0.78	0.75	0.75	0.75	-3.23%	118,406
Jul 15, 2025	0.75	0.78	0.73	0.78	0.78	3.33%	551,920
Jul 14, 2025	0.74	0.76	0.72	0.75	0.75	2.04%	473,566
Jul 11, 2025	0.77	0.78	0.73	0.74	0.74	-4.55%	336,548
Jul 10, 2025	0.77	0.79	0.77	0.77	0.77	-	170,198
Jul 9, 2025	0.79	0.79	0.76	0.77	0.77	-2.53%	296,136
Jul 8, 2025	0.77	0.80	0.77	0.79	0.79	3.95%	106,552
Jul 7, 2025	0.82	0.82	0.76	0.76	0.76	-5.00%	150,309
Jul 4, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	194,080
Jul 3, 2025	0.87	0.87	0.82	0.83	0.83	-2.92%	236,231
Jul 2, 2025	0.84	0.86	0.82	0.86	0.86	1.79%	278,262
Jul 1, 2025	0.82	0.86	0.81	0.84	0.84	5.66%	298,347
Jun 30, 2025	0.80	0.80	0.76	0.80	0.80	-	665,030