Skip to main content
logo

Barksdale Resources Corp. (BRKCF)

OTCMKTS · Delayed Price · Currency is USD
0.0780
-0.0028 (-3.47%)
Jun 25, 2025, 2:45 PM EDT

Barksdale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20250.070.080.070.080.08-3.47%28,000
Jun 24, 20250.080.080.080.080.080.12%74,277
Jun 23, 20250.080.080.080.080.083.25%51,828
Jun 20, 20250.070.080.070.080.089.47%32,999
Jun 18, 20250.070.070.070.070.07-3.12%2,030
Jun 17, 20250.070.080.070.070.07-1.60%159,020
Jun 16, 20250.080.090.070.070.0712.46%56,990
Jun 13, 20250.070.080.070.070.07-6.59%95,290
Jun 12, 20250.070.070.070.070.073.57%14,000
Jun 11, 20250.080.080.060.070.07-0.88%41,700
Jun 10, 20250.080.080.050.070.07-5.51%361,550
Jun 9, 20250.050.080.050.070.0750.61%745,419
Jun 6, 20250.060.060.050.050.05-5.24%120,614
Jun 5, 20250.050.050.050.050.054.15%175,091
Jun 4, 20250.050.050.050.050.0514.47%155,915
Jun 3, 20250.040.050.040.040.048.00%465,650
Jun 2, 20250.050.050.040.040.04-16.84%459,469
May 30, 20250.050.050.040.050.05-1.84%440,337
May 29, 20250.050.050.050.050.050.10%63,744
May 28, 20250.050.060.050.050.05-1.41%220,999
May 27, 20250.050.050.050.050.05-0.70%62,000
May 23, 20250.050.050.050.050.05-2.91%147,700
May 22, 20250.050.050.050.050.05-4.63%51,100
May 21, 20250.050.050.050.050.05-0.55%122,500
May 20, 20250.050.050.050.050.053.43%55,000
May 19, 20250.060.060.050.050.055.00%123,100
May 16, 20250.050.050.050.050.05-253,490
May 15, 20250.050.050.050.050.05-10,000
May 14, 20250.060.060.050.050.05-11.60%252,532
May 13, 20250.060.060.050.060.06-5.42%157,768
May 12, 20250.060.060.060.060.06-2.21%85,170
May 9, 20250.060.070.060.060.06-1.85%62,617
May 8, 20250.060.070.060.060.0613.27%55,000
May 7, 20250.060.060.060.060.06-16.41%102,759
May 6, 20250.070.070.060.070.071.23%133,026
May 5, 20250.070.070.060.070.07-0.76%15,940
May 2, 20250.070.070.070.070.07-3.39%200
May 1, 20250.070.070.060.070.07-6.03%370,391
Apr 30, 20250.070.070.070.070.07--
Apr 29, 20250.070.070.070.070.07--
Apr 28, 20250.070.070.070.070.07-0.21%161,268
Apr 25, 20250.070.070.070.070.070.42%69,000
Apr 24, 20250.080.080.070.070.07-8.51%242,378
Apr 23, 20250.070.080.070.080.080.38%254,480
Apr 22, 20250.080.090.080.080.08-7.76%71,625
Apr 21, 20250.070.090.070.090.097.76%215,001
Apr 17, 20250.080.080.080.080.081.91%1,670
Apr 16, 20250.080.080.070.080.088.86%297,094
Apr 15, 20250.070.070.070.070.07-2.47%135,552
Apr 14, 20250.070.070.060.070.075.65%63,130