Barton Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.14	1.17	1.13	1.13	1.13	-2.59%	279,282
Sep 3, 2026	1.14	1.18	1.14	1.16	1.16	3.11%	197,621
Sep 2, 2026	1.13	1.13	1.09	1.13	1.13	-2.17%	344,034
Sep 1, 2026	1.11	1.17	1.10	1.15	1.15	3.60%	502,945
Aug 31, 2026	1.10	1.14	1.08	1.11	1.11	-1.33%	899,986
Aug 28, 2026	1.09	1.13	1.07	1.13	1.13	4.65%	217,987
Aug 27, 2026	1.10	1.10	1.06	1.08	1.08	-1.83%	211,321
Aug 26, 2026	1.04	1.10	1.03	1.10	1.10	5.29%	459,755
Aug 25, 2026	1.08	1.11	1.04	1.04	1.04	-3.26%	637,281
Aug 24, 2026	1.06	1.11	1.06	1.08	1.08	4.88%	510,745
Aug 21, 2026	1.02	1.04	1.01	1.03	1.03	-0.49%	255,406
Aug 20, 2026	1.00	1.05	1.00	1.03	1.03	8.99%	287,584
Aug 19, 2026	0.99	0.99	0.94	0.95	0.95	-2.58%	207,133
Aug 18, 2026	0.99	1.00	0.95	0.97	0.97	-0.51%	332,974
Aug 17, 2026	0.92	0.98	0.92	0.98	0.98	7.14%	153,656
Aug 14, 2026	0.95	0.96	0.91	0.91	0.91	-4.71%	221,957
Aug 13, 2026	0.95	0.99	0.94	0.96	0.96	1.06%	220,143
Aug 12, 2026	0.98	0.98	0.93	0.95	0.95	-2.07%	441,539
Aug 11, 2026	0.88	0.98	0.84	0.97	0.97	13.53%	701,035
Aug 10, 2026	0.79	0.85	0.79	0.85	0.85	11.84%	559,068
Aug 7, 2026	0.79	0.79	0.76	0.76	0.76	-3.18%	139,463
Aug 6, 2026	0.78	0.79	0.75	0.79	0.79	4.67%	677,589
Aug 5, 2026	0.72	0.76	0.72	0.75	0.75	4.90%	168,476
Aug 4, 2026	0.72	0.74	0.71	0.72	0.72	-0.69%	177,510
Aug 3, 2026	0.72	0.74	0.71	0.72	0.72	0.70%	151,710
Jul 31, 2026	0.71	0.74	0.70	0.72	0.72	2.88%	169,390
Jul 30, 2026	0.72	0.72	0.69	0.70	0.70	-2.11%	207,579
Jul 29, 2026	0.74	0.74	0.70	0.71	0.71	-3.40%	266,280
Jul 28, 2026	0.75	0.77	0.74	0.74	0.74	-1.34%	150,138
Jul 27, 2026	0.75	0.76	0.75	0.75	0.75	1.36%	87,878
Jul 24, 2026	0.75	0.75	0.73	0.74	0.74	-2.65%	118,800
Jul 23, 2026	0.76	0.80	0.75	0.76	0.76	0.67%	299,991
Jul 22, 2026	0.74	0.76	0.74	0.75	0.75	3.45%	125,517
Jul 21, 2026	0.75	0.75	0.72	0.73	0.73	-2.03%	116,038
Jul 20, 2026	0.75	0.75	0.72	0.74	0.74	1.37%	22,372
Jul 17, 2026	0.78	0.80	0.73	0.73	0.73	-0.68%	346,754
Jul 16, 2026	0.75	0.76	0.73	0.74	0.74	-0.68%	41,251
Jul 15, 2026	0.74	0.76	0.74	0.74	0.74	-2.63%	104,857
Jul 14, 2026	0.78	0.78	0.74	0.76	0.76	-1.30%	281,913
Jul 13, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	65,235
Jul 10, 2026	0.78	0.80	0.77	0.78	0.78	4.00%	172,896
Jul 9, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	107,923
Jul 8, 2026	0.81	0.81	0.77	0.77	0.77	-4.35%	73,174
Jul 7, 2026	0.84	0.84	0.79	0.81	0.81	-1.83%	343,509
Jul 6, 2026	0.82	0.85	0.81	0.82	0.82	0.61%	133,982
Jul 3, 2026	0.83	0.83	0.79	0.82	0.82	3.16%	171,983
Jul 2, 2026	0.75	0.80	0.74	0.79	0.79	6.76%	132,657
Jul 1, 2026	0.80	0.80	0.74	0.74	0.74	-8.64%	194,901
Jun 30, 2026	0.81	0.81	0.74	0.81	0.81	7.64%	399,299
Jun 29, 2026	0.75	0.77	0.74	0.75	0.75	-0.33%	327,568