Barksdale Resources Corp. (TSXV:BRO)
Canada
· Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Apr 25, 2025, 3:25 PM EDT
Barksdale Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 127,000 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 150,000 |
| Apr 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 183,000 |
| Apr 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 35,500 |
| Apr 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 146,833 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,731 |
| Apr 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 45,912 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 58,500 |
| Apr 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 13,900 |
| Apr 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 577,500 |
| Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 136,000 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 379,000 |
| Apr 7, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 119,000 |
| Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 163,500 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 120,100 |
| Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 43,000 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -21.74% | 384,639 |
| Mar 31, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 215,833 |
| Mar 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.22% | 143,733 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.17% | 25,100 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 48,000 |
| Mar 25, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 132,000 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 119,000 |
| Mar 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 126,500 |
| Mar 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 123,500 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.83% | 167,000 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 74,500 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 297,500 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 61,500 |
| Mar 13, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 98,500 |
| Mar 12, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.70% | 168,323 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 500 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 34,520 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 220,000 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 92,611 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 101,000 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 121,012 |
| Mar 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 244,500 |
| Feb 28, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 827,509 |
| Feb 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 65,000 |
| Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 33,505 |
| Feb 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 50,000 |
| Feb 24, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.53% | 258,200 |
| Feb 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 92,000 |
| Feb 20, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 5.26% | 182,000 |
| Feb 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 16,100 |
| Feb 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 19,000 |
| Feb 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,525 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 57,000 |