Barksdale Resources Corp. (TSXV:BRO)
Canada · Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Mar 20, 2026, 12:41 PM EST
Barksdale Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 85,912 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -13.33% | 1,349,000 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 7,000 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 115,500 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 317,484 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -14.29% | 442,512 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 418,750 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 432,194 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.76% | 5,210 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.61% | 9,500 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,100 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 83,500 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 41,004 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 36,099 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.70% | 293,662 |
| Feb 26, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 418,232 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 49,501 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 60,900 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 2,102 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 218,357 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 11,750 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -12.50% | 53,066 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 501,799 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 100,354 |
| Feb 11, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 29.03% | 486,900 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 553,652 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 18.52% | 67,000 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 47,827 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 27,027 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 75,500 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 111,900 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.68% | 509,218 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 18,303 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 177,999 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 98,020 |
| Jan 27, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 10.00% | 770,058 |
| Jan 26, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 717,075 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 3.23% | 2,375,196 |
| Jan 22, 2026 | 0.12 | 0.16 | 0.11 | 0.16 | 0.16 | 34.78% | 4,811,210 |
| Jan 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 60,400 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 74,500 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 297,901 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 107,000 |
| Jan 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 82,000 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,300 |
| Jan 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,020 |
| Jan 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 170,106 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 21,000 |
| Jan 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 174,000 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 6,100 |