Barksdale Resources Corp. (BRKCF)
OTCMKTS · Delayed Price · Currency is USD
0.1862
+0.0223 (13.61%)
At close: Nov 9, 2026
BRKCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 13.61% | 120,499 |
| Nov 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.47% | 35,035 |
| Nov 5, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -8.42% | 60,490 |
| Nov 4, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 34,957 |
| Nov 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 55,000 |
| Nov 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.83% | 77,750 |
| Oct 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 3,900 |
| Oct 23, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.69% | 26,050 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,700 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.77% | 10,565 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.05% | 45,590 |
| Oct 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.40% | 146,134 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.00% | 10,000 |
| Oct 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 4.81% | 16,700 |
| Oct 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.14% | 39,980 |
| Oct 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.87% | 13,454 |
| Oct 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.69% | 21,451 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.20% | 20,000 |
| Oct 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.32% | 30,020 |
| Oct 2, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 5.91% | 138,823 |
| Oct 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.50% | 27,000 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.60% | 32,000 |
| Sep 29, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 9.07% | 80,460 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.72% | 16,384 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.92% | 8,415 |
| Sep 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.90% | 57,100 |
| Sep 23, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 0.97% | 60,127 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 21.10% | 386,770 |
| Sep 21, 2026 | 0.17 | 0.21 | 0.17 | 0.17 | 0.17 | -0.95% | 107,066 |
| Sep 18, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 18.56% | 17,109 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.90% | 29,030 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.36% | 177,500 |
| Sep 15, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 20.84% | 181,235 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.09% | 62,000 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.21% | 136,995 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.61% | 45,300 |
| Sep 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.82% | 6,500 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.18% | 15,002 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.74% | 76,450 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -6.44% | 3,738 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.58% | 36,150 |
| Aug 26, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 20.43% | 74,300 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.72% | 22,651 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.26% | 132,590 |
| Aug 21, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.69% | 73,480 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -5.07% | 93,990 |
| Aug 19, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 5.90% | 126,057 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -6.00% | 84,158 |
| Aug 17, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -15.77% | 192,197 |