Barranco Gold Mining Corp. (CSE:BAR)
Canada · Delayed Price · Currency is CAD 1.290
-0.020 (-1.53%)
May 21, 2026, 2:33 PM EST
Barranco Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | -2.96% | 300 |
| May 12, 2026 | 1.30 | 1.35 | 1.18 | 1.35 | 1.35 | -1.46% | 9,300 |
| May 11, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 0.74% | 14,895 |
| May 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 1,400 |
| May 6, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 85,800 |
| May 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.69% | 200 |
| May 4, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -5.38% | 31,800 |
| May 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.69% | 100 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -5.38% | 14,700 |
| Apr 29, 2026 | 1.25 | 1.35 | 1.16 | 1.30 | 1.30 | - | 11,200 |
| Apr 28, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 500 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | 1,210 |
| Apr 24, 2026 | 1.34 | 1.37 | 1.21 | 1.37 | 1.37 | -2.14% | 20,300 |
| Apr 23, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | - | 60,340 |
| Apr 22, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 0.72% | 987 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 100 |
| Apr 20, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 3.76% | 23,100 |
| Apr 17, 2026 | 1.20 | 1.34 | 1.20 | 1.33 | 1.33 | 0.76% | 10,812 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.20 | 1.32 | 1.32 | -5.71% | 19,500 |
| Apr 15, 2026 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | -6.67% | 36,287 |
| Apr 14, 2026 | 1.40 | 1.50 | 1.30 | 1.50 | 1.50 | 3.45% | 41,704 |
| Apr 13, 2026 | 1.62 | 1.62 | 1.40 | 1.45 | 1.45 | -9.38% | 50,500 |
| Apr 10, 2026 | 1.35 | 1.60 | 1.35 | 1.60 | 1.60 | 8.11% | 79,674 |
| Apr 9, 2026 | 1.32 | 1.48 | 1.20 | 1.48 | 1.48 | 10.45% | 39,523 |
| Apr 8, 2026 | 1.25 | 1.34 | 1.23 | 1.34 | 1.34 | 7.20% | 5,700 |
| Apr 7, 2026 | 1.14 | 1.25 | 1.10 | 1.25 | 1.25 | 9.65% | 95,294 |
| Apr 6, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 502 |
| Apr 2, 2026 | 1.05 | 1.14 | 1.00 | 1.14 | 1.14 | 8.57% | 53,803 |
| Apr 1, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 15.38% | 5,747 |
| Mar 31, 2026 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | 13.75% | 51,000 |
| Mar 30, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -5.88% | 2,619 |
| Mar 27, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 10.39% | 29,157 |
| Mar 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 16,000 |
| Mar 25, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 3,500 |
| Mar 24, 2026 | 0.73 | 0.83 | 0.73 | 0.75 | 0.75 | 2.74% | 35,650 |
| 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 |