Canada Markets closed

Barksdale Resources Corp. (BRO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6000+0.0300 (+5.26%)
At close: 03:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.57000.60000.54000.60000.6000101,500
Jun 29, 20220.53000.57000.52000.57000.570078,100
Jun 28, 20220.53000.54000.53000.54000.540010,000
Jun 27, 20220.54000.54000.52000.54000.540010,700
Jun 24, 20220.55000.55000.52000.54000.540024,500
Jun 23, 20220.56000.57000.56000.57000.570047,000
Jun 22, 20220.58000.58000.55000.56000.5600140,100
Jun 21, 20220.56000.57000.54000.57000.57008,100
Jun 20, 20220.62000.62000.54000.57000.5700151,000
Jun 17, 20220.50000.66000.47500.66000.6600183,500
Jun 16, 20220.49000.50000.45000.50000.5000118,500
Jun 15, 20220.47000.47000.45500.47000.470016,500
Jun 14, 20220.48500.48500.48000.48000.480012,400
Jun 13, 20220.55000.55000.49500.49500.495069,500
Jun 10, 20220.51000.53000.51000.53000.530023,700
Jun 09, 20220.49000.52000.49000.49000.490039,600
Jun 08, 20220.50000.50000.50000.50000.500010,000
Jun 07, 20220.50000.50000.50000.50000.50001,000
Jun 06, 20220.53000.53000.48000.51000.510016,900
Jun 03, 20220.54000.54000.53000.53000.53004,500
Jun 02, 20220.55000.55000.54000.54000.540017,200
Jun 01, 20220.58000.58000.55000.55000.550013,200
May 31, 20220.66000.66000.58000.58000.580040,500
May 30, 20220.68000.68000.66000.66000.66004,100
May 27, 20220.65000.70000.64000.70000.700042,500
May 26, 20220.61000.67000.61000.67000.6700135,500
May 25, 20220.64000.64000.61000.61000.6100117,100
May 24, 20220.64000.66000.62000.65000.650056,500
May 20, 20220.64000.65000.55000.65000.6500217,200
May 19, 20220.58000.70000.56000.64000.6400291,900
May 18, 20220.56000.60000.52000.57000.5700162,500
May 17, 20220.59000.59000.55000.58000.580035,000
May 16, 20220.53000.59000.48000.59000.5900232,000
May 13, 20220.48000.54000.42000.54000.5400101,100
May 12, 20220.45000.52000.41000.49000.4900117,300
May 11, 20220.41500.47000.41500.47000.470035,500
May 10, 20220.41000.41000.39000.41000.410027,500
May 09, 20220.45000.45000.40000.40000.400090,700
May 06, 20220.45000.45500.45000.45500.455029,000
May 05, 20220.44000.45000.43000.43000.430095,700
May 04, 20220.45000.45000.45000.45000.450042,100
May 03, 20220.48000.48000.44000.44000.440052,600
May 02, 20220.49000.49000.48000.48000.48005,100
Apr 29, 20220.47000.50000.47000.50000.5000132,200
Apr 28, 20220.44000.50000.43000.50000.5000103,500
Apr 27, 20220.44000.44000.43500.44000.440010,200
Apr 26, 20220.45000.45000.44000.44000.440075,400
Apr 25, 20220.46000.46000.44500.44500.44508,000
Apr 22, 20220.46000.46000.44500.46000.460079,900
Apr 21, 20220.47000.47000.47000.47000.4700-
Apr 20, 20220.47000.47000.47000.47000.47001,500
Apr 19, 20220.47000.47000.47000.47000.47001,000
Apr 18, 20220.48000.48000.46000.46000.460028,100
Apr 14, 20220.48000.48000.48000.48000.48009,000
Apr 13, 20220.47000.47000.47000.47000.4700-
Apr 12, 20220.48000.48000.45500.47000.470018,500
Apr 11, 20220.47000.49500.47000.49500.49505,500
Apr 08, 20220.44000.48000.44000.48000.4800103,100
Apr 07, 20220.45000.45000.44000.44000.440058,000
Apr 06, 20220.45000.46000.45000.46000.460043,500
Apr 05, 20220.45000.47500.45000.45000.4500130,500
Apr 04, 20220.46500.46500.45000.45000.45007,100
Apr 01, 20220.46000.46000.41500.45500.455073,500
Mar 31, 20220.48000.48000.46000.48000.480081,300
Mar 30, 20220.50000.50000.47000.50000.500056,000
Mar 29, 20220.45000.50000.45000.50000.500069,600
Mar 28, 20220.48000.48500.46000.46000.460014,000
Mar 25, 20220.47000.49000.46000.48500.485050,000
Mar 24, 20220.48000.48000.45000.47000.4700141,000
Mar 23, 20220.49000.49000.48500.48500.48507,000
Mar 22, 20220.50000.50000.50000.50000.50002,500
Mar 21, 20220.50000.52000.50000.51000.510034,500
Mar 18, 20220.49000.49000.49000.49000.49004,500
Mar 17, 20220.45000.50000.44000.50000.500057,500
Mar 16, 20220.45500.45500.45000.45000.450012,500
Mar 15, 20220.43000.45000.41500.45000.45007,000
Mar 14, 20220.46500.46500.45000.45000.450033,800
Mar 11, 20220.45500.46500.43500.46500.465042,200
Mar 10, 20220.56000.57000.45000.45500.4550100,500
Mar 09, 20220.47000.60000.44000.60000.600089,000
Mar 08, 20220.42000.48000.42000.48000.4800171,600
Mar 07, 20220.38000.44000.36500.44000.440056,700
Mar 04, 20220.35000.39000.35000.39000.390018,000
Mar 03, 20220.39000.39000.34000.36000.360052,400
Mar 02, 20220.45500.45500.40000.40000.400025,000
Mar 01, 20220.38000.45000.37000.45000.450097,400
Feb 28, 20220.35500.40500.33000.40500.405066,000
Feb 25, 20220.35000.35000.33500.35000.350030,400
Feb 24, 20220.35000.35000.35000.35000.3500-
Feb 23, 20220.35500.35500.35000.35000.350050,500
Feb 22, 20220.32500.37500.32500.36000.360082,500
Feb 18, 20220.32500.32500.32500.32500.325031,000
Feb 17, 20220.31000.33000.30000.33000.330019,300
Feb 16, 20220.30500.30500.30000.30000.300021,800
Feb 15, 20220.30500.30500.30500.30500.305034,400
Feb 14, 20220.31000.31000.31000.31000.3100-
Feb 11, 20220.29000.31000.28500.31000.310092,300
Feb 10, 20220.28000.30000.28000.30000.300027,500
Feb 09, 20220.28000.28000.28000.28000.28003,500
Feb 08, 20220.28000.28000.28000.28000.28003,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...