Barranco Gold Mining Corp. (CSE:BAR)
Canada · Delayed Price · Currency is CAD 1.600
0.00 (0.00%)
Dec 4, 2025, 9:30 AM EST
Barranco Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.79 | 1.79 | 1.61 | 1.65 | 1.65 | 3.12% | 24,484 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.48 | 1.60 | 1.60 | -4.19% | 5,670 |
| Dec 3, 2025 | 1.65 | 1.67 | 1.47 | 1.67 | 1.67 | -0.60% | 12,740 |
| Dec 2, 2025 | 1.65 | 1.68 | 1.56 | 1.68 | 1.68 | 2.44% | 1,400 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.55 | 1.64 | 1.64 | 2.50% | 24,770 |
| Nov 28, 2025 | 1.60 | 1.64 | 1.47 | 1.60 | 1.60 | - | 29,025 |
| Nov 27, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 6.67% | 4,239 |
| Nov 26, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 2.04% | 18,812 |
| Nov 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 400 |
| Nov 24, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 11,569 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 700 |
| Nov 20, 2025 | 1.58 | 1.59 | 1.50 | 1.50 | 1.50 | - | 5,900 |
| Nov 19, 2025 | 1.55 | 1.60 | 1.37 | 1.50 | 1.50 | - | 29,000 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 1,275 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.47 | 1.50 | 1.50 | -6.25% | 5,239 |
| Nov 14, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 5.96% | 3,300 |
| Nov 13, 2025 | 1.68 | 1.68 | 1.44 | 1.51 | 1.51 | -8.48% | 42,300 |
| Nov 12, 2025 | 1.69 | 1.69 | 1.60 | 1.65 | 1.65 | 3.12% | 3,600 |
| Nov 11, 2025 | 1.51 | 1.60 | 1.30 | 1.60 | 1.60 | 6.67% | 26,110 |
| Nov 10, 2025 | 1.55 | 1.70 | 1.46 | 1.50 | 1.50 | 3.45% | 18,539 |
| Nov 7, 2025 | 1.60 | 1.80 | 1.40 | 1.45 | 1.45 | -14.20% | 5,551 |
| Nov 6, 2025 | 1.84 | 1.84 | 1.55 | 1.69 | 1.69 | -2.87% | 4,806 |
| Nov 5, 2025 | 1.74 | 1.80 | 1.44 | 1.74 | 1.74 | 24.29% | 15,000 |
| Nov 4, 2025 | 1.73 | 1.73 | 1.39 | 1.40 | 1.40 | -17.16% | 25,450 |
| Nov 3, 2025 | 1.65 | 1.70 | 1.56 | 1.69 | 1.69 | -3.43% | 3,373 |
| Oct 31, 2025 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 2.94% | 3,200 |
| Oct 29, 2025 | 1.60 | 1.70 | 1.50 | 1.70 | 1.70 | 4.29% | 1,901 |
| Oct 28, 2025 | 1.65 | 1.65 | 1.50 | 1.63 | 1.63 | - | 3,380 |
| Oct 27, 2025 | 1.56 | 1.84 | 1.56 | 1.63 | 1.63 | 25.38% | 12,000 |
| Oct 24, 2025 | 1.75 | 1.75 | 1.30 | 1.30 | 1.30 | -27.78% | 33,524 |
| Oct 23, 2025 | 1.49 | 1.80 | 1.45 | 1.80 | 1.80 | 28.57% | 4,615 |
| Oct 22, 2025 | 1.65 | 1.65 | 1.40 | 1.40 | 1.40 | -15.15% | 9,423 |
| Oct 21, 2025 | 1.90 | 1.90 | 1.61 | 1.65 | 1.65 | - | 2,314 |
| Oct 20, 2025 | 1.61 | 1.74 | 1.59 | 1.65 | 1.65 | 13.01% | 12,854 |
| Oct 17, 2025 | 1.25 | 1.46 | 1.25 | 1.46 | 1.46 | - | 3,200 |
| Oct 16, 2025 | 1.45 | 1.46 | 1.28 | 1.46 | 1.46 | -5.81% | 24,728 |
| Oct 15, 2025 | 1.50 | 1.55 | 1.41 | 1.55 | 1.55 | - | 4,664 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.42 | 1.55 | 1.55 | -13.41% | 18,671 |
| Oct 10, 2025 | 2.05 | 2.05 | 1.79 | 1.79 | 1.79 | -11.82% | 2,700 |
| Oct 9, 2025 | 1.75 | 2.09 | 1.72 | 2.03 | 2.03 | 4.10% | 17,862 |
| Oct 8, 2025 | 1.74 | 2.00 | 1.72 | 1.95 | 1.95 | 25.81% | 54,544 |
| Oct 7, 2025 | 1.15 | 1.55 | 1.15 | 1.55 | 1.55 | 33.62% | 15,900 |
| Oct 6, 2025 | 1.03 | 1.16 | 1.03 | 1.16 | 1.16 | 4.50% | 11,400 |
| Oct 3, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | 6,250 |
| Oct 1, 2025 | 1.08 | 1.10 | 0.97 | 1.10 | 1.10 | 0.92% | 29,327 |
| Sep 30, 2025 | 1.29 | 1.30 | 0.99 | 1.09 | 1.09 | -16.15% | 89,860 |
| Sep 29, 2025 | 1.55 | 1.66 | 1.25 | 1.30 | 1.30 | -22.16% | 68,830 |
| Sep 26, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -2.91% | 4,058 |
| Sep 25, 2025 | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -2.82% | 45,749 |
| Sep 24, 2025 | 1.81 | 1.92 | 1.65 | 1.77 | 1.77 | -2.75% | 47,770 |