Barton Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.87	0.87	0.78	0.79	0.79	-6.51%	347,889
Nov 5, 2026	0.79	0.85	0.79	0.85	0.85	11.92%	465,840
Nov 4, 2026	0.74	0.77	0.73	0.76	0.76	3.42%	201,746
Nov 3, 2026	0.79	0.79	0.73	0.73	0.73	-7.59%	230,939
Nov 2, 2026	0.77	0.79	0.74	0.79	0.79	-0.63%	266,861
Oct 30, 2026	0.82	0.88	0.78	0.80	0.80	-3.05%	350,704
Oct 29, 2026	0.86	0.91	0.82	0.82	0.82	-2.38%	279,294
Oct 28, 2026	0.90	0.90	0.83	0.84	0.84	3.70%	187,298
Oct 27, 2026	0.82	0.83	0.80	0.81	0.81	-	271,460
Oct 26, 2026	0.80	0.87	0.78	0.81	0.81	-3.57%	491,947
Oct 23, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	265,950
Oct 22, 2026	0.88	0.89	0.83	0.83	0.83	-4.05%	233,486
Oct 21, 2026	0.85	0.87	0.83	0.87	0.87	2.37%	87,932
Oct 20, 2026	0.88	0.88	0.83	0.85	0.85	-6.11%	176,530
Oct 19, 2026	0.89	0.90	0.86	0.90	0.90	1.69%	126,083
Oct 16, 2026	0.87	0.90	0.87	0.89	0.89	5.36%	135,224
Oct 15, 2026	0.86	0.86	0.82	0.84	0.84	-3.45%	261,114
Oct 14, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	191,809
Oct 13, 2026	0.93	0.93	0.89	0.89	0.89	-4.30%	275,085
Oct 12, 2026	0.98	0.99	0.93	0.93	0.93	-3.63%	275,897
Oct 9, 2026	0.96	0.98	0.95	0.97	0.97	1.05%	171,098
Oct 8, 2026	0.98	0.98	0.95	0.96	0.96	-2.55%	147,729
Oct 7, 2026	0.97	1.01	0.97	0.98	0.98	3.16%	188,050
Oct 6, 2026	1.00	1.00	0.95	0.95	0.95	-4.04%	370,933
Oct 5, 2026	0.97	1.01	0.96	0.99	0.99	1.54%	358,669
Oct 2, 2026	1.00	1.00	0.97	0.98	0.98	-1.52%	304,971
Oct 1, 2026	1.02	1.02	0.97	0.99	0.99	-2.94%	273,812
Sep 30, 2026	1.04	1.06	1.01	1.02	1.02	0.99%	600,945
Sep 29, 2026	0.99	1.04	0.97	1.01	1.01	2.02%	507,722
Sep 28, 2026	1.02	1.03	0.99	0.99	0.99	-3.88%	592,668
Sep 25, 2026	1.03	1.04	1.02	1.03	1.03	-1.90%	235,394
Sep 24, 2026	1.09	1.09	1.02	1.05	1.05	-3.23%	155,866
Sep 23, 2026	1.06	1.12	1.06	1.09	1.09	2.36%	196,179
Sep 22, 2026	1.07	1.10	1.06	1.06	1.06	0.47%	189,134
Sep 21, 2026	1.10	1.10	1.06	1.06	1.06	-4.09%	125,190
Sep 18, 2026	1.06	1.10	1.06	1.10	1.10	5.77%	240,927
Sep 17, 2026	1.10	1.10	1.04	1.04	1.04	-5.45%	302,563
Sep 16, 2026	1.04	1.10	1.03	1.10	1.10	8.37%	329,884
Sep 15, 2026	1.07	1.07	1.01	1.02	1.02	-5.14%	245,925
Sep 14, 2026	1.08	1.09	1.05	1.07	1.07	-0.47%	161,744
Sep 11, 2026	1.07	1.09	1.05	1.08	1.08	-2.27%	289,083
Sep 10, 2026	1.12	1.14	1.09	1.10	1.10	-2.65%	483,198
Sep 9, 2026	1.15	1.15	1.12	1.13	1.13	-1.74%	128,346
Sep 8, 2026	1.15	1.19	1.14	1.15	1.15	1.77%	175,756
Sep 7, 2026	1.14	1.15	1.11	1.13	1.13	-	222,562
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