Skip to main content
Baru Gold Corporation (TSXV:BARU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Feb 21, 2025, 1:26 PM EST

Baru Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.080.080.080.080.08-23,000
Feb 20, 20250.080.080.080.080.08-6.25%171,000
Feb 19, 20250.080.080.080.080.08-91,500
Feb 18, 20250.090.090.080.080.086.67%212,334
Feb 14, 20250.080.080.080.080.087.14%359,500
Feb 13, 20250.070.080.070.070.077.69%441,800
Feb 12, 20250.080.080.070.070.07-7.14%833,800
Feb 11, 20250.080.080.070.070.07-12.50%205,900
Feb 10, 20250.080.080.080.080.08-154,000
Feb 7, 20250.090.090.080.080.08-5.88%208,000
Feb 6, 20250.090.090.090.090.09-53,900
Feb 5, 20250.080.090.080.090.096.25%135,000
Feb 4, 20250.080.080.080.080.086.67%164,005
Feb 3, 20250.090.090.080.080.08-131,227
Jan 31, 20250.080.080.080.080.08-6.25%334,100
Jan 30, 20250.090.090.080.080.08-5.88%82,500
Jan 29, 20250.090.090.080.090.09-140,000
Jan 28, 20250.090.090.090.090.09-5.56%381,300
Jan 27, 20250.090.090.090.090.095.88%412,000
Jan 24, 20250.080.090.080.090.0913.33%542,504
Jan 23, 20250.070.080.070.080.0815.38%324,406
Jan 22, 20250.070.070.060.070.07-39,000
Jan 21, 20250.060.070.060.070.078.33%578,000
Jan 20, 20250.070.070.060.060.06-285,700
Jan 17, 20250.070.070.060.060.06-65,500
Jan 16, 20250.060.060.060.060.06-107,000
Jan 15, 20250.060.060.060.060.06-92,000
Jan 14, 20250.060.060.060.060.06-68,000
Jan 13, 20250.070.070.060.060.06-39,000
Jan 10, 20250.060.070.060.060.06-140,200
Jan 9, 20250.060.060.060.060.06-22,000
Jan 8, 20250.060.060.060.060.06-327,000
Jan 7, 20250.060.060.060.060.06-318,000
Jan 6, 20250.060.060.060.060.06-7.69%294,000
Jan 3, 20250.070.070.060.070.07-208,143
Jan 2, 20250.070.070.070.070.07-7.14%113,200
Dec 31, 20240.070.070.070.070.07-104,000
Dec 30, 20240.070.070.070.070.077.69%17,100
Dec 27, 20240.070.070.070.070.07-7.14%664,434
Dec 24, 20240.070.070.070.070.07-13,100
Dec 23, 20240.070.070.070.070.07-184,339
Dec 20, 20240.070.070.070.070.07-583,631
Dec 19, 20240.080.080.070.070.07-6.67%29,000
Dec 18, 20240.070.080.070.080.087.14%740,000
Dec 17, 20240.070.070.070.070.07-246,836
Dec 16, 20240.080.080.070.070.07-258,721
Dec 13, 20240.080.080.070.070.07-119,600
Dec 12, 20240.090.090.070.070.07-17.65%498,246
Dec 11, 20240.090.090.090.090.09-214,832
Dec 10, 20240.090.090.090.090.09-111,900
Dec 9, 20240.080.090.080.090.0921.43%1,056,124
Dec 6, 20240.070.070.070.070.07-510,300
Dec 5, 20240.070.080.070.070.07-245,810
Dec 4, 20240.090.090.070.070.07-22.22%1,196,700
Dec 3, 20240.070.090.070.090.0928.57%2,034,907
Dec 2, 20240.070.070.070.070.07-384,101
Nov 29, 20240.070.070.060.070.07-989,308
Nov 28, 20240.060.090.060.070.0740.00%2,773,900
Nov 27, 20240.050.050.050.050.0511.11%1,138,200
Nov 26, 20240.040.050.040.050.0512.50%2,796,225
Nov 25, 20240.040.050.040.040.04-11.11%503,030
Nov 22, 20240.040.050.040.050.0512.50%1,306,700
Nov 21, 20240.030.050.030.040.0460.00%2,090,110
Nov 20, 20240.030.030.030.030.03-153,900
Nov 19, 20240.030.030.030.030.03-624,533
Nov 18, 20240.020.030.020.030.0325.00%3,473,500
Nov 15, 20240.020.020.020.020.02-20.00%634,000
Nov 14, 20240.020.030.020.030.0325.00%603,000
Nov 13, 20240.020.020.020.020.0233.33%1,708,500
Nov 12, 20240.020.020.020.020.02-348,000
Nov 11, 20240.020.020.020.020.02-227,800
Nov 8, 20240.020.020.020.020.02-23,000
Nov 7, 20240.020.020.020.020.02-25.00%26,001
Nov 6, 20240.020.020.020.020.02-16,000
Nov 5, 20240.020.020.020.020.0233.33%1,543,026
Nov 4, 20240.020.020.020.020.02-25.00%196,000
Nov 1, 20240.020.020.020.020.02-280,000
Oct 31, 20240.030.030.020.020.02-188,045
Oct 30, 20240.030.030.020.020.02-244,000
Oct 29, 20240.020.030.020.020.02-235,500
Oct 28, 20240.020.020.020.020.02-86,000
Oct 25, 20240.030.030.020.020.02-20.00%373,000
Oct 24, 20240.020.030.020.030.0325.00%180,000
Oct 23, 20240.020.020.020.020.02-20.00%466,000
Oct 22, 20240.020.030.020.030.0366.67%1,991,700
Oct 21, 20240.020.020.020.020.02-25.00%581,000
Oct 18, 20240.020.020.020.020.02-104,622
Oct 17, 20240.020.020.020.020.0233.33%-
Oct 16, 20240.020.020.020.020.02-194,100
Oct 15, 20240.020.020.020.020.02-76,000
Oct 11, 20240.020.020.020.020.02-15,000
Oct 10, 20240.020.020.020.020.02-573,300
Oct 9, 20240.020.020.020.020.02-1,054,000
Oct 8, 20240.020.020.020.020.02-25.00%23,000
Oct 7, 20240.020.020.020.020.02-30,000
Oct 4, 20240.020.020.020.020.02-41,500
Oct 3, 20240.020.020.020.020.02-187,000
Oct 2, 20240.020.020.020.020.02-331,000
Oct 1, 20240.020.020.020.020.02--
Sep 30, 20240.020.020.020.020.02-59,000