Skip to main content
Barksdale Resources Corp. (TSXV:BRO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0050 (7.14%)
May 20, 2025, 3:54 PM EDT

Barksdale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20250.070.080.070.080.087.14%12,000
May 16, 20250.070.070.070.070.07-123,300
May 15, 20250.070.080.070.070.077.69%273,000
May 14, 20250.080.080.070.070.07-13.33%409,003
May 13, 20250.080.080.070.080.08-6.25%250,000
May 12, 20250.080.080.080.080.08-92,000
May 9, 20250.090.090.080.080.08-5.88%101,000
May 8, 20250.090.090.090.090.09-15,200
May 7, 20250.090.090.090.090.09-1,000
May 6, 20250.090.090.090.090.09-5.56%71,000
May 5, 20250.090.090.090.090.095.88%10,000
May 2, 20250.090.090.090.090.09-5.56%40,800
May 1, 20250.100.100.090.090.09-10.00%120,000
Apr 30, 20250.100.100.100.100.10--
Apr 29, 20250.100.100.100.100.10--
Apr 28, 20250.100.100.100.100.10-11,000
Apr 25, 20250.100.100.100.100.10-127,000
Apr 24, 20250.100.100.100.100.10-4.76%150,000
Apr 23, 20250.100.110.100.110.115.00%183,000
Apr 22, 20250.100.110.100.100.10-9.09%35,500
Apr 21, 20250.100.110.100.110.11-146,833
Apr 17, 20250.110.110.110.110.11-8,731
Apr 16, 20250.100.110.100.110.1115.79%45,912
Apr 15, 20250.100.100.100.100.10-58,500
Apr 14, 20250.100.100.100.100.10-9,000
Apr 11, 20250.100.100.100.100.10-5.00%13,900
Apr 10, 20250.090.100.090.100.1017.65%577,500
Apr 9, 20250.090.090.090.090.09-5.56%136,000
Apr 8, 20250.090.090.090.090.0912.50%379,000
Apr 7, 20250.080.090.080.080.08-5.88%119,000
Apr 4, 20250.090.090.090.090.09-163,500
Apr 3, 20250.090.090.080.090.09-5.56%120,100
Apr 2, 20250.090.090.090.090.09-43,000
Apr 1, 20250.110.110.090.090.09-21.74%384,639
Mar 31, 20250.110.120.100.120.124.55%215,833
Mar 28, 20250.110.120.110.110.11-2.22%143,733
Mar 27, 20250.110.110.110.110.11-2.17%25,100
Mar 26, 20250.120.120.110.120.12-48,000
Mar 25, 20250.110.130.110.120.124.55%132,000
Mar 24, 20250.110.110.110.110.114.76%119,000
Mar 21, 20250.100.110.100.110.11-126,500
Mar 20, 20250.100.110.100.110.1110.53%123,500
Mar 19, 20250.120.120.100.100.10-20.83%167,000
Mar 18, 20250.120.120.120.120.12-74,500
Mar 17, 20250.130.130.120.120.12-297,500
Mar 14, 20250.130.130.120.120.12-4.00%61,500
Mar 13, 20250.110.130.110.130.1319.05%98,500
Mar 12, 20250.120.130.110.110.11-8.70%168,323
Mar 11, 20250.120.120.120.120.129.52%500
Mar 10, 20250.120.120.110.110.11-12.50%34,520