Barksdale Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	293,150
Jul 9, 2026	0.30	0.30	0.26	0.30	0.30	9.26%	25,650
Jul 8, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	40,290
Jul 7, 2026	0.31	0.31	0.29	0.30	0.30	-7.81%	184,514
Jul 6, 2026	0.37	0.37	0.32	0.32	0.32	-16.88%	84,625
Jul 2, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	16,743
Jun 30, 2026	0.39	0.40	0.37	0.39	0.39	6.85%	140,959
Jun 29, 2026	0.36	0.38	0.35	0.37	0.37	-3.95%	51,400
Jun 26, 2026	0.41	0.41	0.37	0.38	0.38	-1.30%	252,071
Jun 25, 2026	0.40	0.40	0.37	0.39	0.39	1.32%	31,010
Jun 24, 2026	0.31	0.38	0.28	0.38	0.38	16.92%	622,971
Jun 23, 2026	0.35	0.35	0.31	0.33	0.33	-9.72%	684,012
Jun 22, 2026	0.41	0.41	0.34	0.36	0.36	-12.20%	1,262,689
Jun 19, 2026	0.42	0.42	0.40	0.41	0.41	-	152,723
Jun 18, 2026	0.45	0.46	0.38	0.41	0.41	7.89%	337,250
Jun 17, 2026	0.38	0.38	0.35	0.38	0.38	2.70%	37,200
Jun 16, 2026	0.39	0.39	0.36	0.37	0.37	5.71%	46,500
Jun 15, 2026	0.40	0.40	0.35	0.35	0.35	-	152,535
Jun 12, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	110,288
Jun 11, 2026	0.33	0.36	0.33	0.34	0.34	4.69%	92,501
Jun 10, 2026	0.36	0.36	0.32	0.32	0.32	-11.11%	491,190
Jun 9, 2026	0.38	0.39	0.35	0.36	0.36	-8.86%	214,931
Jun 8, 2026	0.36	0.40	0.36	0.40	0.40	8.22%	36,863
Jun 5, 2026	0.40	0.41	0.37	0.37	0.37	-10.98%	344,289
Jun 4, 2026	0.46	0.46	0.41	0.41	0.41	-11.83%	403,065
Jun 3, 2026	0.49	0.49	0.47	0.47	0.47	-7.00%	190,200
Jun 2, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	337,045
Jun 1, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	258,030
May 29, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	304,411
May 28, 2026	0.50	0.51	0.48	0.49	0.49	-1.01%	417,954
May 27, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	987,598
May 26, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	827,302
May 25, 2026	0.53	0.53	0.50	0.53	0.53	3.92%	685,250
May 22, 2026	0.50	0.55	0.50	0.51	0.51	-3.77%	728,448
May 21, 2026	0.51	0.53	0.50	0.53	0.53	-	420,950
May 20, 2026	0.54	0.54	0.47	0.53	0.53	1.92%	298,500
May 19, 2026	0.54	0.54	0.47	0.52	0.52	-	1,202,962
May 15, 2026	0.48	0.53	0.48	0.52	0.52	4.00%	521,506
May 14, 2026	0.50	0.50	0.48	0.50	0.50	1.01%	768,502
May 13, 2026	0.48	0.53	0.46	0.50	0.50	1.02%	1,285,256
May 12, 2026	0.45	0.50	0.45	0.49	0.49	8.89%	885,059
May 11, 2026	0.45	0.46	0.40	0.45	0.45	2.27%	787,154
May 8, 2026	0.40	0.45	0.40	0.44	0.44	10.00%	1,722,013
May 7, 2026	0.42	0.44	0.37	0.40	0.40	5.26%	1,202,670
May 6, 2026	0.32	0.38	0.32	0.38	0.38	15.15%	1,836,845
May 5, 2026	0.32	0.33	0.30	0.33	0.33	-	1,188,389
May 4, 2026	0.28	0.38	0.28	0.33	0.33	57.14%	5,281,458
May 1, 2026	0.19	0.22	0.19	0.21	0.21	5.00%	1,283,000
Apr 30, 2026	0.22	0.22	0.19	0.20	0.20	-13.04%	1,168,000
Apr 29, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	398,500