Barranco Gold Mining Corp. (CSE:BAR)
Canada · Delayed Price · Currency is CAD 2.030
+0.080 (4.10%)
Oct 9, 2025, 3:54 PM EDT
Barranco Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | - | 3,500 |
| Sep 22, 2025 | 1.82 | 1.88 | 1.75 | 1.82 | 1.82 | - | 25,600 |
| Sep 19, 2025 | 2.04 | 2.04 | 1.75 | 1.82 | 1.82 | -9.90% | 45,728 |
| Sep 18, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -1.46% | 1,509 |
| Sep 17, 2025 | 2.19 | 2.19 | 1.85 | 2.05 | 2.05 | -8.89% | 26,612 |
| Sep 16, 2025 | 1.95 | 2.25 | 1.92 | 2.25 | 2.25 | 15.38% | 17,001 |
| Sep 15, 2025 | 2.00 | 2.20 | 1.95 | 1.95 | 1.95 | -7.14% | 39,810 |
| Sep 12, 2025 | 1.80 | 2.30 | 1.75 | 2.10 | 2.10 | 9.95% | 73,250 |
| Sep 11, 2025 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -2.55% | 4,600 |
| Sep 10, 2025 | 2.02 | 2.10 | 1.96 | 1.96 | 1.96 | -2.97% | 29,198 |
| Sep 9, 2025 | 1.90 | 2.03 | 1.87 | 2.02 | 2.02 | -1.46% | 8,984 |
| Sep 8, 2025 | 1.99 | 2.05 | 1.90 | 2.05 | 2.05 | 2.50% | 5,700 |
| Sep 5, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 14,404 |
| Sep 4, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 9,700 |
| Sep 3, 2025 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | 0.94% | 4,150 |
| Sep 2, 2025 | 2.09 | 2.16 | 2.08 | 2.13 | 2.13 | 1.91% | 2,200 |
| Aug 29, 2025 | 2.12 | 2.12 | 2.00 | 2.09 | 2.09 | -0.48% | 8,881 |
| Aug 28, 2025 | 2.23 | 2.40 | 2.10 | 2.10 | 2.10 | -4.55% | 207,499 |
| Aug 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | 115 |
| Aug 26, 2025 | 2.25 | 2.26 | 2.15 | 2.26 | 2.26 | -2.59% | 2,702 |
| Aug 25, 2025 | 2.30 | 2.42 | 2.05 | 2.32 | 2.32 | 0.87% | 91,645 |
| Aug 22, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.86% | 2,615 |
| Aug 20, 2025 | 2.30 | 2.34 | 2.27 | 2.32 | 2.32 | 0.87% | 2,702 |
| Aug 19, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -3.77% | 668 |
| Aug 18, 2025 | 2.35 | 2.40 | 2.30 | 2.39 | 2.39 | -0.42% | 7,675 |
| Aug 15, 2025 | 2.24 | 2.40 | 2.24 | 2.40 | 2.40 | 7.14% | 30,221 |
| Aug 14, 2025 | 2.29 | 2.49 | 2.22 | 2.24 | 2.24 | -2.18% | 16,826 |
| Aug 13, 2025 | 2.46 | 2.50 | 2.19 | 2.29 | 2.29 | -8.40% | 67,011 |
| Aug 12, 2025 | 2.60 | 2.65 | 2.31 | 2.50 | 2.50 | -7.06% | 37,888 |
| Aug 11, 2025 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | -2.18% | 4,526 |
| Aug 8, 2025 | 2.74 | 2.76 | 2.56 | 2.75 | 2.75 | 0.36% | 23,786 |
| Aug 7, 2025 | 2.46 | 2.74 | 2.45 | 2.74 | 2.74 | 9.60% | 24,871 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.50 | 2.50 | 2.50 | -9.09% | 110,225 |
| Aug 5, 2025 | 2.67 | 2.85 | 2.42 | 2.75 | 2.75 | - | 208,128 |
| Aug 1, 2025 | 2.25 | 2.75 | 2.11 | 2.75 | 2.75 | 18.53% | 66,892 |
| Jul 31, 2025 | 2.43 | 2.44 | 1.67 | 2.32 | 2.32 | -6.83% | 111,240 |
| Jul 30, 2025 | 2.85 | 2.97 | 2.00 | 2.49 | 2.49 | -12.63% | 113,660 |
| Jul 29, 2025 | 2.85 | 2.88 | 2.77 | 2.85 | 2.85 | - | 60,110 |
| Jul 28, 2025 | 2.83 | 2.88 | 2.79 | 2.85 | 2.85 | 0.35% | 124,253 |