Skip to main content
logo
Barranco Gold Mining Corp. (CSE:BAR)
Canada flag Canada · Delayed Price · Currency is CAD
2.020
0.00 (0.00%)
Sep 19, 2025, 12:09 PM EDT

Barranco Gold Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252.042.041.751.821.82-9.90%45,728
Sep 18, 20252.042.042.002.022.02-1.46%1,509
Sep 17, 20252.192.191.852.052.05-8.89%26,612
Sep 16, 20251.952.251.922.252.2515.38%17,001
Sep 15, 20252.002.201.951.951.95-7.14%39,810
Sep 12, 20251.802.301.752.102.109.95%73,250
Sep 11, 20251.961.961.901.911.91-2.55%4,600
Sep 10, 20252.022.101.961.961.96-2.97%29,198
Sep 9, 20251.902.031.872.022.02-1.46%8,984
Sep 8, 20251.992.051.902.052.052.50%5,700
Sep 5, 20252.102.102.002.002.00-4.76%14,404
Sep 4, 20252.152.152.102.102.10-2.33%9,700
Sep 3, 20252.132.152.122.152.150.94%4,150
Sep 2, 20252.092.162.082.132.131.91%2,200
Aug 29, 20252.122.122.002.092.09-0.48%8,881
Aug 28, 20252.232.402.102.102.10-4.55%207,499
Aug 27, 20252.202.202.202.202.20-2.65%115
Aug 26, 20252.252.262.152.262.26-2.59%2,702
Aug 25, 20252.302.422.052.322.320.87%91,645
Aug 22, 20252.322.322.302.302.30-0.86%2,615
Aug 20, 20252.302.342.272.322.320.87%2,702
Aug 19, 20252.322.322.302.302.30-3.77%668
Aug 18, 20252.352.402.302.392.39-0.42%7,675
Aug 15, 20252.242.402.242.402.407.14%30,221
Aug 14, 20252.292.492.222.242.24-2.18%16,826
Aug 13, 20252.462.502.192.292.29-8.40%67,011
Aug 12, 20252.602.652.312.502.50-7.06%37,888
Aug 11, 20252.602.692.602.692.69-2.18%4,526
Aug 8, 20252.742.762.562.752.750.36%23,786
Aug 7, 20252.462.742.452.742.749.60%24,871
Aug 6, 20252.902.902.502.502.50-9.09%110,225
Aug 5, 20252.672.852.422.752.75-208,128
Aug 1, 20252.252.752.112.752.7518.53%66,892
Jul 31, 20252.432.441.672.322.32-6.83%111,240
Jul 30, 20252.852.972.002.492.49-12.63%113,660
Jul 29, 20252.852.882.772.852.85-60,110
Jul 28, 20252.832.882.792.852.850.35%124,253
Jul 25, 20252.832.952.822.842.840.71%65,196
Jul 24, 20252.802.832.772.822.821.08%55,057
Jul 23, 20252.802.802.702.792.790.36%77,453
Jul 22, 20252.772.802.732.782.780.72%39,974
Jul 21, 20252.792.802.732.762.760.73%81,767
Jul 18, 20252.812.882.712.742.740.74%171,001
Jul 17, 20252.702.802.692.722.720.74%102,588
Jul 16, 20252.752.952.652.702.701.12%179,704
Jul 15, 20252.672.732.602.672.673.09%185,805
Jul 14, 20252.562.602.462.592.592.78%35,125
Jul 11, 20252.522.532.402.522.52-10,689
Jul 10, 20252.522.522.452.522.520.40%26,400
Jul 9, 20252.512.512.452.512.511.21%48,701