Barton Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	1.00	1.01	0.98	0.98	0.98	-2.49%	189,393
May 13, 2026	1.00	1.01	0.99	1.01	1.01	0.50%	249,425
May 12, 2026	0.98	1.02	0.98	1.00	1.00	4.71%	242,804
May 11, 2026	0.97	1.00	0.95	0.96	0.96	-1.55%	514,505
May 8, 2026	0.98	0.98	0.96	0.97	0.97	-0.51%	286,174
May 7, 2026	0.97	0.98	0.95	0.98	0.98	3.72%	261,989
May 6, 2026	0.91	0.95	0.90	0.94	0.94	3.87%	314,845
May 5, 2026	0.93	0.93	0.88	0.91	0.91	-1.63%	328,558
May 4, 2026	0.91	0.92	0.88	0.92	0.92	2.79%	159,891
May 1, 2026	0.94	0.96	0.89	0.90	0.90	-0.56%	369,678
Apr 30, 2026	0.89	0.90	0.87	0.90	0.90	1.12%	270,585
Apr 29, 2026	0.94	0.94	0.89	0.89	0.89	-3.26%	184,132
Apr 28, 2026	1.00	1.00	0.92	0.92	0.92	-7.54%	235,455
Apr 27, 2026	0.95	1.00	0.94	1.00	1.00	5.85%	224,311
Apr 24, 2026	0.98	0.98	0.93	0.94	0.94	-3.09%	264,077
Apr 23, 2026	1.00	1.04	0.97	0.97	0.97	-2.02%	428,808
Apr 22, 2026	1.00	1.03	0.99	0.99	0.99	-2.46%	215,882
Apr 21, 2026	1.06	1.06	1.01	1.02	1.02	-5.14%	213,956
Apr 20, 2026	0.99	1.07	0.98	1.07	1.07	8.08%	559,690
Apr 17, 2026	1.02	1.02	0.97	0.99	0.99	-1.49%	221,506
Apr 16, 2026	1.00	1.03	0.99	1.01	1.01	-0.50%	492,548
Apr 15, 2026	1.00	1.02	0.99	1.01	1.01	5.21%	331,021
Apr 14, 2026	0.97	0.98	0.96	0.96	0.96	0.52%	163,400
Apr 13, 2026	0.96	0.97	0.94	0.96	0.96	-4.50%	336,043
Apr 10, 2026	1.02	1.02	0.98	1.00	1.00	-1.96%	285,901
Apr 9, 2026	1.04	1.05	0.97	1.02	1.02	-	414,892
Apr 8, 2026	0.96	1.02	0.94	1.02	1.02	15.91%	734,899
Apr 7, 2026	0.87	0.90	0.86	0.88	0.88	1.15%	234,286
Apr 2, 2026	0.95	0.96	0.87	0.87	0.87	-5.95%	364,989
Apr 1, 2026	0.98	0.98	0.91	0.93	0.93	5.11%	408,672
Mar 31, 2026	0.86	0.91	0.83	0.88	0.88	2.92%	406,855
Mar 30, 2026	0.85	0.87	0.82	0.86	0.86	1.79%	180,627
Mar 27, 2026	0.86	0.87	0.83	0.84	0.84	-3.45%	255,390
Mar 26, 2026	0.89	0.92	0.86	0.87	0.87	-1.69%	392,534
Mar 25, 2026	0.84	0.91	0.84	0.89	0.89	7.93%	882,766
Mar 24, 2026	0.80	0.84	0.79	0.82	0.82	12.33%	1,540,278
Mar 23, 2026	0.83	0.83	0.73	0.73	0.73	-14.62%	2,361,951
Mar 20, 2026	0.87	0.88	0.83	0.86	0.86	-6.04%	887,935
Mar 19, 2026	0.96	0.96	0.90	0.91	0.91	-4.21%	240,736
Mar 18, 2026	0.95	0.97	0.93	0.95	0.95	-	209,704
Mar 17, 2026	0.95	0.99	0.92	0.95	0.95	3.83%	360,888
Mar 16, 2026	0.94	0.94	0.90	0.92	0.92	-2.14%	607,799
Mar 13, 2026	1.00	1.00	0.94	0.94	0.94	-7.43%	647,158
Mar 12, 2026	1.07	1.07	1.00	1.01	1.01	-4.72%	308,634