Barranco Gold Mining Corp. (CSE:BAR)
Canada · Delayed Price · Currency is CAD 0.7300
+0.0600 (8.96%)
Mar 20, 2026, 9:41 AM EST
Barranco Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 8.96% | 4,401 |
| Mar 19, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -9.46% | 2,079 |
| Mar 17, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,500 |
| Mar 16, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 2.78% | 2,002 |
| Mar 13, 2026 | 0.70 | 0.72 | 0.66 | 0.72 | 0.72 | 2.86% | 7,000 |
| Mar 12, 2026 | 0.68 | 0.74 | 0.65 | 0.70 | 0.70 | 1.45% | 12,300 |
| Mar 11, 2026 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | 6.15% | 5,000 |
| Mar 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 500 |
| Mar 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,500 |
| Mar 5, 2026 | 0.80 | 0.80 | 0.60 | 0.65 | 0.65 | -21.69% | 18,221 |
| Mar 4, 2026 | 0.65 | 0.84 | 0.53 | 0.83 | 0.83 | 27.69% | 19,000 |
| Mar 3, 2026 | 0.75 | 0.75 | 0.60 | 0.65 | 0.65 | -13.33% | 14,518 |
| Mar 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 646 |
| Feb 27, 2026 | 0.62 | 0.80 | 0.62 | 0.80 | 0.80 | 6.67% | 6,710 |
| Feb 26, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 900 |
| Feb 25, 2026 | 0.75 | 0.80 | 0.70 | 0.80 | 0.80 | 5.26% | 12,000 |
| Feb 24, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -12.64% | 14,250 |
| Feb 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 550 |
| Feb 20, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 3.53% | 3,545 |
| Feb 19, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -10.53% | 3,000 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 500 |
| Feb 17, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 800 |
| Feb 13, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -3.85% | 1,300 |
| Feb 11, 2026 | 1.00 | 1.04 | 0.95 | 1.04 | 1.04 | -0.95% | 19,300 |
| Feb 10, 2026 | 1.02 | 1.05 | 0.92 | 1.05 | 1.05 | 1.94% | 39,238 |
| Feb 9, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 445 |
| Feb 6, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 2.00% | 4,448 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -5.66% | 13,600 |
| Feb 3, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 6,300 |
| Feb 2, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | -4.55% | 4,280 |
| Jan 30, 2026 | 1.05 | 1.10 | 0.85 | 1.10 | 1.10 | - | 45,006 |
| Jan 29, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -1.79% | 1,824 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.05 | 1.12 | 1.12 | -8.20% | 19,700 |
| Jan 27, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -2.40% | 1,100 |
| Jan 26, 2026 | 1.28 | 1.29 | 1.11 | 1.25 | 1.25 | - | 13,850 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.15 | 1.25 | 1.25 | 2.46% | 5,700 |
| Jan 21, 2026 | 1.44 | 1.44 | 1.17 | 1.22 | 1.22 | -14.08% | 1,700 |
| Jan 20, 2026 | 1.44 | 1.44 | 1.10 | 1.42 | 1.42 | 9.23% | 31,177 |
| Jan 19, 2026 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | - | 5,400 |
| Jan 16, 2026 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | -1.52% | 19,900 |
| Jan 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 200 |
| Jan 14, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 12,300 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 18,300 |
| Jan 12, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 35,327 |
| Jan 9, 2026 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | 8.00% | 41,176 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.14 | 1.25 | 1.25 | -7.41% | 20,906 |
| Jan 7, 2026 | 1.25 | 1.40 | 1.25 | 1.35 | 1.35 | -4.26% | 14,200 |
| Jan 6, 2026 | 1.58 | 1.59 | 1.25 | 1.41 | 1.41 | 4.44% | 40,300 |
| Jan 5, 2026 | 1.30 | 1.57 | 1.25 | 1.35 | 1.35 | 3.85% | 4,480 |
| Dec 31, 2025 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 1,400 |