Barranco Gold Mining Corp. (CSE:BAR)
Canada · Delayed Price · Currency is CAD 0.9000
+0.1200 (15.38%)
At close: Aug 28, 2026
Barranco Gold Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.80 | 0.90 | 0.76 | 0.90 | 0.90 | 15.38% | 79,000 |
| Aug 25, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -4.88% | 1,000 |
| Aug 24, 2026 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -8.89% | 2,500 |
| Aug 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 500 |
| Aug 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Aug 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 26.67% | 500 |
| Aug 14, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 1,500 |
| Aug 13, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -6.25% | 4,000 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.78 | 0.80 | 0.80 | - | 12,580 |
| Aug 10, 2026 | 0.90 | 1.00 | 0.80 | 0.80 | 0.80 | -11.11% | 3,350 |
| Aug 6, 2026 | 0.90 | 1.05 | 0.90 | 0.90 | 0.90 | 5.88% | 1,500 |
| Aug 5, 2026 | 0.85 | 0.98 | 0.85 | 0.85 | 0.85 | -15.00% | 1,800 |
| Aug 4, 2026 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 5.26% | 2,000 |
| Jul 31, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 488 |
| Jul 30, 2026 | 0.85 | 1.00 | 0.80 | 1.00 | 1.00 | 25.00% | 14,935 |
| Jul 27, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -11.11% | 2,500 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.85 | 0.90 | 0.90 | -10.00% | 4,200 |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Jul 22, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 400 |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Jul 20, 2026 | 0.95 | 1.00 | 0.86 | 1.00 | 1.00 | - | 4,800 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -3.85% | 700 |
| Jul 16, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -3.70% | 3,270 |
| Jul 15, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | - | 3,635 |
| Jul 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 800 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 5,500 |
| Jul 10, 2026 | 1.08 | 1.08 | 1.03 | 1.08 | 1.08 | - | 12,200 |
| Jul 9, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 11,100 |
| Jul 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 7,143 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 116 |
| Jun 23, 2026 | 1.05 | 1.08 | 0.96 | 1.08 | 1.08 | -1.82% | 34,215 |
| Jun 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 3,200 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 1,500 |
| Jun 15, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 4,000 |
| Jun 12, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 4.76% | 2,400 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 500 |
| Jun 10, 2026 | 0.95 | 1.11 | 0.95 | 1.11 | 1.11 | - | 747 |
| Jun 9, 2026 | 0.95 | 1.11 | 0.95 | 1.11 | 1.11 | 1.83% | 2,910 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | - | 5,100 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.05 | 1.09 | 1.09 | -9.17% | 9,300 |
| Jun 4, 2026 | 1.21 | 1.28 | 1.19 | 1.20 | 1.20 | -7.69% | 6,600 |
| Jun 2, 2026 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | - | 1,100 |
| Jun 1, 2026 | 1.29 | 1.30 | 1.20 | 1.30 | 1.30 | - | 2,100 |
| May 29, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | - | 200 |
| May 27, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 300 |
| May 26, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 200 |
| May 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 100 |
| May 22, 2026 | 1.25 | 1.34 | 1.20 | 1.34 | 1.34 | -0.74% | 24,954 |
| May 21, 2026 | 1.26 | 1.35 | 1.25 | 1.35 | 1.35 | - | 7,200 |
| May 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 100 |