Barksdale Resources Corp. (TSXV:BRO)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0300 (15.00%)
Sep 18, 2026, 3:58 PM EST
Barksdale Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | - | 15.00% | 1,270,882 |
| Sep 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 145,191 |
| Sep 16, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 208,280 |
| Sep 15, 2026 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 24.24% | 553,320 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 125,145 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 47,000 |
| Sep 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 594,736 |
| Sep 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 99,000 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 29,030 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,025 |
| Sep 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 21,000 |
| Sep 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 80,500 |
| Sep 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 174,429 |
| Aug 31, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 36,768 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 178,606 |
| Aug 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 208,364 |
| Aug 26, 2026 | 0.17 | 0.22 | 0.16 | 0.19 | 0.19 | 15.15% | 141,582 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 82,911 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 176,708 |
| Aug 21, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 15.38% | 322,800 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 1,640,629 |
| Aug 19, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 1,205,100 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 1,639,121 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 938,183 |
| Aug 14, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 132,128 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 165,500 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 180,500 |
| Aug 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 180,756 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 351,005 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 42,000 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 40,000 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 117,522 |
| Aug 4, 2026 | 0.25 | 0.26 | 0.18 | 0.18 | 0.18 | -25.53% | 469,529 |
| Jul 31, 2026 | 0.20 | 0.24 | 0.19 | 0.24 | 0.24 | 27.03% | 590,690 |
| Jul 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 130,327 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 59,500 |
| Jul 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 5,520 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -11.63% | 23,075 |
| Jul 24, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 10.26% | 85,700 |
| Jul 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 94,506 |
| Jul 22, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 353,900 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 211,691 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -6.52% | 581,788 |
| Jul 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 36,400 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 596,978 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.26% | 61,050 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 86,000 |
| Jul 13, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 14,301 |
| 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 |