Baru Gold Corporation (TSXV: BARU)
Canada
· Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Dec 20, 2024, 3:40 PM EST
Baru Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 583,631 |
| Dec 19, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 29,000 |
| Dec 18, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 740,000 |
| Dec 17, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 246,836 |
| Dec 16, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 258,721 |
| Dec 13, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 119,600 |
| Dec 12, 2024 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -17.65% | 498,246 |
| Dec 11, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 214,832 |
| Dec 10, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 111,900 |
| Dec 9, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 1,056,124 |
| Dec 6, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 510,300 |
| Dec 5, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 245,810 |
| Dec 4, 2024 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -22.22% | 1,196,700 |
| Dec 3, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 28.57% | 2,034,907 |
| Dec 2, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 384,101 |
| Nov 29, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 989,308 |
| Nov 28, 2024 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | 40.00% | 2,773,900 |
| Nov 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,138,200 |
| Nov 26, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 2,796,225 |
| Nov 25, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 503,030 |
| Nov 22, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 1,306,700 |
| Nov 21, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 60.00% | 2,090,110 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 153,900 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 624,533 |
| Nov 18, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 3,473,500 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 634,000 |
| Nov 14, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 603,000 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,708,500 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 348,000 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 227,800 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,000 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 26,001 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,000 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,543,026 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 196,000 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 280,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 188,045 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 244,000 |
| Oct 29, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 235,500 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 86,000 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 373,000 |
| Oct 24, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 180,000 |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 466,000 |
| Oct 22, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 1,991,700 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 581,000 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 104,622 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 194,100 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 76,000 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 573,300 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,054,000 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 23,000 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,500 |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 187,000 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 331,000 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 59,000 |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,108,620 |
| Sep 24, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 981,300 |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,200 |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 415,000 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 173,000 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 390,500 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,700 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 18,000 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Sep 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,012 |
| Sep 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 172,000 |
| Sep 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 427,500 |
| Sep 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,000 |
| Sep 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 20,000 |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 155,000 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 385,000 |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 10,000 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 15,000 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 65,001 |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 325,000 |
| Aug 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,200 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 79,900 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 64,000 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,000 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 249,000 |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 17,600 |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 520,401 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,000 |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 13,000 |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 31,000 |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 308,000 |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 81,000 |
| Aug 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,400 |
| Aug 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 25,000 |
| Jul 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,012 |