Baru Gold Corporation (TSXV:BARU)
0.1000
-0.0100 (-9.09%)
Jul 24, 2025, 2:13 PM EDT
Baru Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 866,855 |
Jul 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 257,100 |
Jul 22, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 1,529,603 |
Jul 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.33% | 207,100 |
Jul 18, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -10.42% | 1,107,700 |
Jul 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 932,500 |
Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 692,500 |
Jul 15, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 26.32% | 2,340,200 |
Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 168,418 |
Jul 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,944,809 |
Jul 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,160,641 |
Jul 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 1,317,834 |
Jul 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 1,185,600 |
Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,200,100 |
Jul 4, 2025 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 20.00% | 3,513,021 |
Jul 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 258,500 |
Jul 2, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 490,130 |
Jun 30, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 499,000 |
Jun 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 231,200 |
Jun 26, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 353,500 |
Jun 25, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,226,100 |
Jun 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 2,042,319 |
Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 742,000 |
Jun 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 1,306,000 |
Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 289,000 |
Jun 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 2,114,400 |
Jun 17, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 633,000 |
Jun 16, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 1,365,100 |
Jun 13, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | - | 2,500,400 |
Jun 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 1,328,500 |
Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,300 |
Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 119,300 |
Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 380,000 |
Jun 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 1,136,615 |
Jun 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 405,404 |
Jun 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 71,000 |
Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 559,000 |
Jun 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 692,100 |
May 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 45,000 |
May 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 260,000 |
May 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 285,742 |
May 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 109,100 |
May 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 97,900 |
May 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 583,000 |
May 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 289,600 |
May 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 999,000 |
May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 97,003 |
May 16, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 657,011 |
May 15, 2025 | 0.05 | 0.09 | 0.04 | 0.07 | 0.07 | 62.50% | 3,135,623 |
May 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 119,400 |