Badlands Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.39	0.39	0.36	0.36	0.36	-	1,506
Jun 9, 2026	0.40	0.40	0.36	0.36	0.36	-14.29%	4,201
Jun 8, 2026	0.46	0.46	0.42	0.42	0.42	-19.23%	2,306
Jun 4, 2026	0.52	0.52	0.52	0.52	0.52	-	7,006
Jun 2, 2026	0.52	0.52	0.52	0.52	0.52	-8.77%	2,000
May 29, 2026	0.57	0.57	0.57	0.57	0.57	8.57%	6,816
May 27, 2026	0.53	0.53	0.53	0.53	0.52	-	313
May 26, 2026	0.53	0.53	0.53	0.53	0.52	-	2,142
May 25, 2026	0.53	0.53	0.53	0.53	0.52	3.45%	2,285
May 21, 2026	0.51	0.51	0.51	0.51	0.51	-3.33%	5,857
May 19, 2026	0.53	0.53	0.53	0.53	0.52	-	2,500
May 15, 2026	0.53	0.53	0.53	0.53	0.52	-3.23%	3,200
May 14, 2026	0.54	0.54	0.54	0.54	0.54	-3.13%	571
May 13, 2026	0.56	0.56	0.56	0.56	0.56	6.67%	285
May 12, 2026	0.51	0.53	0.51	0.53	0.52	-	994
May 11, 2026	0.53	0.53	0.53	0.53	0.52	-	12,857
May 8, 2026	0.53	0.53	0.53	0.53	0.52	-	1,571
May 7, 2026	0.53	0.53	0.53	0.53	0.52	3.45%	1,428
May 6, 2026	0.51	0.51	0.51	0.51	0.51	-3.33%	742
May 5, 2026	0.51	0.53	0.51	0.53	0.52	-	1,950
May 4, 2026	0.53	0.53	0.53	0.53	0.52	-	2,157
Apr 30, 2026	0.54	0.54	0.53	0.53	0.52	-6.25%	4,417
Apr 29, 2026	0.56	0.56	0.56	0.56	0.56	-	142
Apr 28, 2026	0.56	0.56	0.56	0.56	0.56	-3.03%	1,200
Apr 27, 2026	0.58	0.58	0.58	0.58	0.58	-	28,571
Apr 22, 2026	0.58	0.58	0.58	0.58	0.58	-	142
Apr 20, 2026	0.58	0.58	0.58	0.58	0.58	3.13%	142
Apr 15, 2026	0.56	0.56	0.56	0.56	0.56	6.67%	24,714
Apr 13, 2026	0.53	0.53	0.53	0.53	0.52	-	645
Apr 9, 2026	0.54	0.54	0.53	0.53	0.52	-	429
Apr 8, 2026	0.54	0.54	0.53	0.53	0.52	-	285
Apr 7, 2026	0.53	0.53	0.53	0.53	0.52	-3.23%	500
Mar 31, 2026	0.54	0.54	0.54	0.54	0.54	-8.82%	447
Mar 27, 2026	0.54	0.60	0.53	0.60	0.59	9.68%	13,571
Mar 25, 2026	0.58	0.60	0.54	0.54	0.54	-8.82%	21,571
Mar 23, 2026	0.60	0.60	0.60	0.60	0.59	-2.86%	1,520
Mar 20, 2026	0.61	0.61	0.61	0.61	0.61	-2.78%	6,429
Mar 17, 2026	0.63	0.63	0.63	0.63	0.63	-2.70%	1,428
Mar 12, 2026	0.65	0.65	0.65	0.65	0.65	-	572
Mar 10, 2026	0.65	0.65	0.65	0.65	0.65	2.78%	428
Mar 4, 2026	0.63	0.63	0.63	0.63	0.63	-2.70%	714
Mar 3, 2026	0.65	0.65	0.65	0.65	0.65	-2.63%	5,057
Feb 25, 2026	0.67	0.67	0.67	0.67	0.66	-	428
Feb 24, 2026	0.67	0.67	0.67	0.67	0.66	2.70%	1,571
Feb 19, 2026	0.65	0.65	0.65	0.65	0.65	2.78%	1,142
Feb 17, 2026	0.63	0.63	0.63	0.63	0.63	-	857
Feb 12, 2026	0.63	0.63	0.63	0.63	0.63	-2.70%	714
Feb 6, 2026	0.67	0.67	0.65	0.65	0.65	-2.63%	1,857
Feb 5, 2026	0.67	0.67	0.67	0.67	0.66	5.56%	275
Feb 3, 2026	0.63	0.63	0.63	0.63	0.63	-	428