Barranco Gold Mining Corp. (CSE:BAR)
Canada
· Delayed Price · Currency is CAD 1.310
-0.040 (-2.96%)
Apr 25, 2025, 4:00 PM EDT
Barranco Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | -2.96% | 4,000 |
| Apr 24, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | - | 3.85% | 2,300 |
| Apr 23, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | - | 4,200 |
| Apr 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 2,800 |
| Apr 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -3.70% | 3,922 |
| Apr 17, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | - | 3.85% | 18,400 |
| Apr 16, 2025 | 1.32 | 1.37 | 1.30 | 1.30 | - | -1.52% | 1,000 |
| Apr 15, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | - | - | 5,000 |
| Apr 14, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | - | -0.75% | 11,600 |
| Apr 11, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | - | -5.00% | 4,750 |
| Apr 10, 2025 | 1.40 | 1.40 | 1.32 | 1.40 | - | - | 31,500 |
| Apr 9, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | - | 6.06% | 4,679 |
| Apr 8, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | - | -2.22% | 2,100 |
| Apr 7, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | - | - | 1,612 |
| Apr 4, 2025 | 1.35 | 1.35 | 1.25 | 1.35 | - | -4.93% | 13,199 |
| Apr 3, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | - | 1.43% | 2,602 |
| Apr 2, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | - | - | 1,000 |
| Apr 1, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | - | -2.78% | 3,842 |
| Mar 31, 2025 | 1.30 | 1.44 | 1.30 | 1.44 | - | 11.63% | 16,017 |
| Mar 28, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | 3.20% | 5,109 |
| Mar 27, 2025 | 1.10 | 1.30 | 1.10 | 1.25 | - | 16.82% | 9,253 |
| Mar 26, 2025 | 1.07 | 1.07 | 1.00 | 1.07 | - | - | 2,036 |
| Mar 25, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | - | 7.00% | 320 |
| Mar 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -0.99% | 5,017 |
| Mar 21, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | - | - | 29,495 |
| Mar 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | - | 1,753 |
| Mar 19, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 6.32% | 4,000 |
| Mar 18, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | - | - | 28,405 |
| Mar 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Mar 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Mar 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Mar 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | 1,402 |
| Mar 11, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | - | 9.20% | 1,000 |
| Mar 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Mar 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Mar 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Mar 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | 1,500 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | - | -3.33% | 2,000 |
| Mar 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -4.26% | 500 |
| Feb 28, 2025 | 1.10 | 1.10 | 0.85 | 0.94 | - | -6.00% | 27,775 |
| Feb 27, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | - | 3.09% | 4,658 |
| Feb 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 7.78% | 2,900 |
| Feb 25, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | - | -9.09% | 8,500 |
| Feb 24, 2025 | 1.04 | 1.04 | 0.90 | 0.99 | - | -5.71% | 13,234 |
| Feb 21, 2025 | 0.97 | 1.13 | 0.91 | 1.05 | - | 5.00% | 33,557 |
| Feb 20, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | - | 8.70% | 5,505 |
| Feb 19, 2025 | 0.95 | 1.00 | 0.77 | 0.92 | - | 9.52% | 72,233 |
| Feb 18, 2025 | 0.65 | 0.85 | 0.65 | 0.84 | - | 40.00% | 30,802 |
| Feb 14, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | 9.09% | 7,882 |
| Feb 13, 2025 | 0.45 | 0.90 | 0.45 | 0.55 | - | 61.76% | 82,950 |