Skip to main content
logo
Barksdale Resources Corp. (BRKCF)
OTCMKTS · Delayed Price · Currency is USD
0.0613
-0.0035 (-5.40%)
Sep 16, 2025, 2:57 PM EDT

Barksdale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20250.060.060.060.060.068.00%2,000
Sep 12, 20250.070.070.060.060.06-5.66%88,092
Sep 11, 20250.070.070.060.060.06-4.14%17,280
Sep 10, 20250.060.070.060.070.075.48%158,201
Sep 9, 20250.060.060.060.060.064.83%104,000
Sep 8, 20250.060.060.060.060.065.08%277,011
Sep 5, 20250.060.060.060.060.06-4.83%321,209
Sep 4, 20250.060.060.060.060.06-4.76%31,000
Sep 3, 20250.060.070.060.060.065.00%116,014
Sep 2, 20250.060.070.060.060.061.69%337,095
Aug 29, 20250.060.060.060.060.06-1.34%151,035
Aug 28, 20250.060.060.060.060.066.22%106,640
Aug 27, 20250.050.060.050.060.061.90%240,900
Aug 26, 20250.060.060.050.060.06-16.29%1,808,049
Aug 25, 20250.070.070.060.070.07-0.60%654,882
Aug 22, 20250.070.070.070.070.07-6
Aug 21, 20250.060.070.060.070.07-8.10%177,800
Aug 20, 20250.070.070.070.070.07-3.92%177,215
Aug 19, 20250.070.080.070.080.081.90%51,025
Aug 18, 20250.080.080.070.070.075.43%40,700
Aug 15, 20250.070.080.070.070.07-5.28%223,335
Aug 14, 20250.080.080.070.070.071.93%61,700
Aug 13, 20250.070.070.070.070.07-4.23%50,000
Aug 12, 20250.070.080.070.080.080.93%186,510
Aug 11, 20250.090.090.070.080.08-1.32%90,800
Aug 8, 20250.070.080.070.080.08-1.43%74,500
Aug 7, 20250.070.080.070.080.081.90%225,500
Aug 6, 20250.080.080.070.080.08-6.13%112,597
Aug 5, 20250.070.080.070.080.08-2.42%216,200
Aug 4, 20250.080.080.080.080.084.82%11,303
Aug 1, 20250.090.090.080.080.08-5.85%107,856
Jul 31, 20250.080.090.080.080.084.36%88,901
Jul 30, 20250.080.080.080.080.08-5.65%46,000
Jul 29, 20250.100.100.080.090.09-12.37%376,633
Jul 28, 20250.100.100.100.100.1021.55%2,000
Jul 25, 20250.090.090.080.080.08-11.58%76,000
Jul 24, 20250.090.090.090.090.092.56%31,400
Jul 23, 20250.090.090.090.090.09-1.12%59,000
Jul 22, 20250.100.100.090.090.0912.94%216,857
Jul 21, 20250.090.100.080.080.08-17.05%6,703
Jul 18, 20250.090.100.090.100.1014.32%39,133
Jul 17, 20250.090.100.080.080.08-3.09%92,200
Jul 16, 20250.090.090.090.090.09-2.56%200
Jul 15, 20250.080.090.080.090.09-1.23%90,392
Jul 14, 20250.090.090.080.090.098.92%21,998
Jul 11, 20250.080.080.080.080.082.63%64,116
Jul 10, 20250.070.080.070.080.08-47,590
Jul 9, 20250.080.080.080.080.083.51%4,000
Jul 8, 20250.080.080.070.080.08-2.35%60,333
Jul 7, 20250.070.080.070.080.08-7.02%69,599