Barranco Gold Mining Corp. (CSE:BAR)
Canada
· Delayed Price · Currency is CAD 1.840
+0.040 (2.22%)
Jun 6, 2025, 9:30 AM EDT
Barranco Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.82 | 1.84 | 1.80 | 1.84 | - | 2.22% | 17,650 |
| Jun 5, 2025 | 1.72 | 2.00 | 1.72 | 1.80 | - | 4.65% | 23,658 |
| Jun 4, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | - | 2.99% | 9,535 |
| Jun 3, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | - | 4.37% | 14,600 |
| Jun 2, 2025 | 1.56 | 1.68 | 1.56 | 1.60 | - | 1.91% | 4,500 |
| May 30, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | - | 0.64% | 1,429 |
| May 29, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | - | 0.65% | 96,315 |
| May 28, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | - | 19.23% | 8,400 |
| May 27, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | - | - | 7,685 |
| May 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 500 |
| May 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 100 |
| May 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 800 |
| May 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 3,550 |
| May 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 100 |
| May 12, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | - | - | 1,187 |
| May 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 2,576 |
| May 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 6, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 34,191 |
| May 5, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | - | - | 1,400 |
| May 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -3.70% | 500 |
| May 1, 2025 | 1.30 | 1.35 | 1.27 | 1.35 | - | 0.75% | 8,575 |
| Apr 30, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | - | 3.08% | 1,200 |
| Apr 29, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | - | -3.70% | 2,100 |
| Apr 28, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | - | 3.05% | 1,306 |
| 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 |