Barton Gold Holdings Limited (BGDFF)
OTCMKTS · Delayed Price · Currency is USD
1.020
+0.020 (2.00%)
Feb 11, 2026, 9:30 AM EST
Barton Gold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Feb 9, 2026 | 1.15 | 1.15 | 0.92 | 1.00 | 1.00 | -13.04% | 112,421 |
| Feb 6, 2026 | 0.93 | 1.15 | 0.93 | 1.15 | 1.15 | 13.30% | 500 |
| Feb 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 19.41% | 6,025 |
| Feb 3, 2026 | 0.94 | 0.94 | 0.85 | 0.85 | 0.85 | -9.57% | 10,300 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -20.34% | 14,785 |
| Jan 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 13,800 |
| Jan 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 258 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.29% | 1,004 |
| Jan 20, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | -6.67% | 837 |
| Jan 16, 2026 | 1.20 | 1.50 | 1.20 | 1.50 | 1.50 | 25.00% | 1,380 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -11.11% | 840 |
| Jan 13, 2026 | 1.15 | 1.80 | 0.85 | 1.35 | 1.35 | 13.45% | 19,807 |
| Jan 12, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | 19.00% | 1,300 |
| Jan 9, 2026 | 1.00 | 1.11 | 1.00 | 1.00 | 1.00 | -16.67% | 13,105 |
| Jan 8, 2026 | 1.40 | 1.40 | 0.92 | 1.20 | 1.20 | -14.29% | 6,400 |
| Jan 7, 2026 | 1.20 | 1.40 | 1.10 | 1.40 | 1.40 | 10.24% | 1,600 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 14.41% | 1,500 |
| Jan 5, 2026 | 1.39 | 1.39 | 1.11 | 1.11 | 1.11 | -14.62% | 38,800 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 525 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.72% | 600 |
| Dec 26, 2025 | 1.19 | 1.19 | 1.07 | 1.11 | 1.11 | 1.27% | 2,500 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 2,857 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 200 |
| Dec 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,340 |
| Dec 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 1,030 |
| Dec 16, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 9,064 |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 31.51% | 1,131 |
| Dec 12, 2025 | 0.88 | 0.88 | 0.72 | 0.72 | 0.72 | -23.95% | 6,121 |
| Dec 11, 2025 | 0.95 | 0.95 | 0.85 | 0.95 | 0.95 | 20.24% | 8,605 |
| Dec 4, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | -1.25% | 2,131 |
| Dec 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5.28% | 2,500 |
| Dec 1, 2025 | 0.77 | 0.78 | 0.69 | 0.76 | 0.76 | -6.47% | 19,748 |
| Nov 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 8.33% | 200 |
| Nov 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -10.71% | 20,000 |
| Nov 25, 2025 | 0.70 | 0.84 | 0.70 | 0.84 | 0.84 | 12.00% | 9,550 |
| Nov 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -7.24% | 4,000 |
| Nov 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.13% | 4,630 |
| Nov 18, 2025 | 0.74 | 0.88 | 0.74 | 0.88 | 0.88 | 10.00% | 2,398 |
| Nov 13, 2025 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | 1.27% | 10,527 |
| Nov 12, 2025 | 0.80 | 0.85 | 0.79 | 0.79 | 0.79 | 12.86% | 33,340 |
| Nov 11, 2025 | 0.70 | 0.83 | 0.70 | 0.70 | 0.70 | -30.00% | 14,000 |
| Nov 10, 2025 | 1.25 | 1.25 | 1.00 | 1.00 | 1.00 | - | 3,360 |
| Nov 6, 2025 | 1.20 | 1.20 | 0.96 | 1.00 | 1.00 | 26.26% | 2,660 |
| Nov 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 10.00% | 1,000 |
| Nov 4, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -10.00% | 1,048 |
| Nov 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -8.05% | 20,629 |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 6,840 |
| Oct 28, 2025 | 1.10 | 1.10 | 0.85 | 0.85 | 0.85 | - | 1,500 |
| Oct 24, 2025 | 1.10 | 1.10 | 0.85 | 0.85 | 0.85 | -22.73% | 28,660 |