Barton Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.75	0.75	0.75	0.75	-	1.36%	118,876
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
Jun 26, 2026	0.73	0.76	0.73	0.76	0.76	6.34%	486,559
Jun 25, 2026	0.75	0.75	0.70	0.71	0.71	-6.58%	1,255,435
Jun 24, 2026	0.81	0.81	0.76	0.76	0.76	-3.80%	163,643
Jun 23, 2026	0.79	0.81	0.78	0.79	0.79	-1.25%	294,779
Jun 22, 2026	0.79	0.80	0.77	0.80	0.80	0.63%	177,364
Jun 19, 2026	0.83	0.83	0.78	0.80	0.80	-2.45%	228,092
Jun 18, 2026	0.84	0.85	0.81	0.82	0.82	-4.12%	126,524
Jun 17, 2026	0.83	0.85	0.81	0.85	0.85	4.29%	339,213
Jun 16, 2026	0.83	0.84	0.82	0.82	0.82	-2.98%	183,362
Jun 15, 2026	0.86	0.90	0.83	0.84	0.84	2.44%	654,066
Jun 12, 2026	0.83	0.87	0.82	0.82	0.82	5.13%	492,570
Jun 11, 2026	0.75	0.79	0.72	0.78	0.78	2.63%	472,253
Jun 10, 2026	0.81	0.81	0.75	0.76	0.76	-6.17%	555,223
Jun 9, 2026	0.83	0.83	0.80	0.81	0.81	-2.99%	259,235
Jun 5, 2026	0.88	0.88	0.83	0.84	0.84	-5.65%	417,766
Jun 4, 2026	0.88	0.89	0.86	0.89	0.89	2.91%	276,406
Jun 3, 2026	0.91	0.91	0.86	0.86	0.86	-0.58%	237,932
Jun 2, 2026	0.88	0.91	0.87	0.87	0.87	-3.89%	109,323
Jun 1, 2026	0.91	0.94	0.88	0.90	0.90	2.27%	197,965
May 28, 2026	0.92	0.92	0.87	0.88	0.88	-3.83%	292,492
May 27, 2026	0.92	0.93	0.91	0.92	0.92	-	187,554
May 26, 2026	0.97	0.97	0.91	0.92	0.92	-2.66%	248,522
May 25, 2026	0.95	0.95	0.91	0.94	0.94	4.44%	229,085
May 22, 2026	0.92	0.92	0.90	0.90	0.90	-0.55%	141,011
May 21, 2026	0.91	0.93	0.90	0.91	0.91	1.12%	210,929
May 20, 2026	0.93	0.94	0.89	0.90	0.90	-1.65%	126,000
May 19, 2026	0.90	0.93	0.90	0.91	0.91	2.25%	155,347
May 18, 2026	0.95	0.96	0.89	0.89	0.89	-6.81%	389,290
May 15, 2026	0.97	0.98	0.96	0.96	0.96	-2.55%	158,451