Barksdale Resources Corp. (BRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6100

-0.0300

(-4.69%)

At close: 01:32PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	20,700
Mar 22, 2023	0.6400	0.6500	0.6400	0.6400	0.6400	51,500
Mar 21, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	99,200
Mar 20, 2023	0.6700	0.6700	0.6400	0.6400	0.6400	30,500
Mar 17, 2023	0.6500	0.6800	0.6500	0.6800	0.6800	13,000
Mar 16, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	60,000
Mar 15, 2023	0.6600	0.6600	0.6400	0.6400	0.6400	55,500
Mar 14, 2023	0.6600	0.6700	0.6400	0.6700	0.6700	68,000
Mar 13, 2023	0.6700	0.6800	0.6400	0.6600	0.6600	79,000
Mar 10, 2023	0.6400	0.6700	0.6400	0.6600	0.6600	66,500
Mar 09, 2023	0.6500	0.6500	0.6400	0.6500	0.6500	5,600
Mar 08, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	500
Mar 07, 2023	0.6700	0.6700	0.6300	0.6600	0.6600	19,000
Mar 06, 2023	0.6800	0.7000	0.6600	0.6800	0.6800	36,400
Mar 03, 2023	0.6300	0.6800	0.6100	0.6800	0.6800	90,800
Mar 02, 2023	0.6200	0.6300	0.6100	0.6300	0.6300	18,900
Mar 01, 2023	0.6600	0.6700	0.6200	0.6200	0.6200	35,000
Feb 28, 2023	0.6300	0.6900	0.6000	0.6700	0.6700	127,100
Feb 27, 2023	0.6500	0.6500	0.6400	0.6400	0.6400	19,800
Feb 24, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	15,000
Feb 23, 2023	0.6800	0.6800	0.6600	0.6700	0.6700	36,100
Feb 22, 2023	0.7100	0.7100	0.6400	0.6400	0.6400	37,700
Feb 21, 2023	0.7500	0.7500	0.7100	0.7100	0.7100	12,000
Feb 17, 2023	0.7000	0.7100	0.6900	0.7100	0.7100	10,500
Feb 16, 2023	0.7000	0.7000	0.6800	0.6800	0.6800	10,300
Feb 15, 2023	0.6900	0.7100	0.6900	0.7000	0.7000	45,600
Feb 14, 2023	0.6800	0.6900	0.6700	0.6900	0.6900	13,500
Feb 13, 2023	0.6900	0.6900	0.6700	0.6800	0.6800	36,200
Feb 10, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	4,400
Feb 09, 2023	0.7200	0.7200	0.7000	0.7100	0.7100	10,800
Feb 08, 2023	0.7300	0.7500	0.7200	0.7200	0.7200	12,000
Feb 07, 2023	0.7500	0.7500	0.7300	0.7300	0.7300	17,000
Feb 06, 2023	0.7500	0.7600	0.7500	0.7500	0.7500	9,100
Feb 03, 2023	0.7900	0.7900	0.7500	0.7500	0.7500	34,300
Feb 02, 2023	0.7900	0.8000	0.7800	0.7800	0.7800	32,900
Feb 01, 2023	0.8100	0.8100	0.7700	0.7700	0.7700	17,000
Jan 31, 2023	0.7700	0.8000	0.7700	0.8000	0.8000	63,200
Jan 30, 2023	0.7400	0.8300	0.7400	0.8000	0.8000	357,600
Jan 27, 2023	0.6800	0.7400	0.6800	0.7200	0.7200	271,100
Jan 26, 2023	0.7000	0.7100	0.7000	0.7000	0.7000	135,500
Jan 25, 2023	0.6700	0.7000	0.6700	0.7000	0.7000	212,800
Jan 24, 2023	0.7100	0.7900	0.6800	0.7000	0.7000	152,000
Jan 23, 2023	0.7000	0.7000	0.6800	0.7000	0.7000	75,700
Jan 20, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	8,500
Jan 19, 2023	0.6500	0.7200	0.6500	0.7200	0.7200	37,300
Jan 18, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	36,500
Jan 17, 2023	0.6800	0.6800	0.6700	0.6700	0.6700	14,500
Jan 16, 2023	0.6700	0.6900	0.6700	0.6800	0.6800	13,600
Jan 13, 2023	0.6900	0.6900	0.6700	0.6700	0.6700	10,000
Jan 12, 2023	0.7500	0.7500	0.6800	0.6800	0.6800	126,500
Jan 11, 2023	0.6900	0.7000	0.6900	0.7000	0.7000	92,500
Jan 10, 2023	0.7000	0.7000	0.6900	0.6900	0.6900	64,500
Jan 09, 2023	0.6800	0.7100	0.6800	0.7100	0.7100	46,400
Jan 06, 2023	0.6800	0.6800	0.6500	0.6600	0.6600	22,000
Jan 05, 2023	0.7000	0.7000	0.6500	0.6600	0.6600	50,800
Jan 04, 2023	0.7300	0.7300	0.7000	0.7000	0.7000	9,300
Jan 03, 2023	0.7700	0.7700	0.7100	0.7100	0.7100	20,600
Dec 30, 2022	0.7700	0.7900	0.7300	0.7700	0.7700	178,000
Dec 29, 2022	0.8000	0.8000	0.7700	0.7800	0.7800	6,000
Dec 28, 2022	0.6700	0.8500	0.6700	0.8400	0.8400	64,500
Dec 23, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	3,000
Dec 22, 2022	0.6600	0.7600	0.6600	0.7600	0.7600	44,500
Dec 21, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	23,500
Dec 20, 2022	0.6000	0.6300	0.6000	0.6300	0.6300	12,500
Dec 19, 2022	0.5700	0.6000	0.5600	0.6000	0.6000	16,000
Dec 16, 2022	0.6000	0.6200	0.5900	0.6000	0.6000	27,600
Dec 15, 2022	0.6300	0.6300	0.6000	0.6000	0.6000	14,100
Dec 14, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	2,600
Dec 13, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	100
Dec 12, 2022	0.6500	0.6500	0.6200	0.6200	0.6200	3,000
Dec 09, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	500
Dec 08, 2022	0.6300	0.6400	0.6200	0.6200	0.6200	8,600
Dec 07, 2022	0.6700	0.6700	0.6000	0.6000	0.6000	8,700
Dec 06, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Dec 05, 2022	0.7200	0.7300	0.6900	0.6900	0.6900	6,100
Dec 02, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	2,000
Dec 01, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	1,500
Nov 30, 2022	0.7000	0.7600	0.7000	0.7400	0.7400	203,000
Nov 29, 2022	0.6000	0.7000	0.5700	0.7000	0.7000	145,500
Nov 28, 2022	0.6200	0.6200	0.6100	0.6100	0.6100	12,600
Nov 25, 2022	0.6600	0.6600	0.6300	0.6300	0.6300	11,800
Nov 24, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 23, 2022	0.6800	0.6800	0.6500	0.6500	0.6500	14,000
Nov 22, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Nov 21, 2022	0.7000	0.7000	0.6600	0.6600	0.6600	9,000
Nov 18, 2022	0.6200	0.7400	0.6200	0.7100	0.7100	32,800
Nov 17, 2022	0.6800	0.6800	0.6400	0.6500	0.6500	28,800
Nov 16, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 15, 2022	0.6700	0.7000	0.6700	0.7000	0.7000	2,500
Nov 14, 2022	0.7000	0.7000	0.6700	0.6700	0.6700	16,600
Nov 11, 2022	0.7000	0.7100	0.7000	0.7100	0.7100	3,000
Nov 10, 2022	0.7100	0.7200	0.6900	0.6900	0.6900	11,800
Nov 09, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	1,100
Nov 08, 2022	0.7100	0.7400	0.6700	0.7400	0.7400	16,400
Nov 07, 2022	0.7100	0.7100	0.6800	0.7000	0.7000	18,600
Nov 04, 2022	0.7000	0.7100	0.7000	0.7100	0.7100	32,000
Nov 03, 2022	0.7400	0.7800	0.7000	0.7000	0.7000	72,200
Nov 02, 2022	0.8300	0.8300	0.7800	0.7800	0.7800	85,300
Nov 01, 2022	0.8700	0.8700	0.8000	0.8500	0.8500	56,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7295-0.0002(-0.0219%)

CRUDE OIL70.32+0.36(+0.51%)

BTC-CAD38,816.94+838.46(+2.21%)

Barksdale Resources Corp. (BRO.V)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7295
-0.0002(-0.0219%)

CRUDE OIL
70.32
+0.36(+0.51%)

BTC-CAD
38,816.94
+838.46(+2.21%)