BRO.V - Barksdale Resources Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20230.90000.90000.88000.89000.8900102,900
Jun 06, 20230.94000.94000.88000.91000.910074,500
Jun 05, 20230.80000.95000.78000.95000.9500227,400
Jun 02, 20230.73000.80000.73000.80000.800059,500
Jun 01, 20230.76000.76000.73000.73000.730034,000
May 31, 20230.75000.76000.70000.70000.700028,000
May 30, 20230.79000.79000.73000.74000.740033,400
May 29, 20230.79000.79000.79000.79000.7900500
May 26, 20230.80000.80000.79000.79000.79003,500
May 25, 20230.85000.85000.80000.80000.800014,600
May 24, 20230.84000.84000.84000.84000.840035,500
May 23, 20230.85000.85000.84000.84000.840024,200
May 19, 20230.87000.87000.86000.87000.870027,900
May 18, 20230.83000.86000.82000.86000.860021,400
May 17, 20230.86000.86000.82000.82000.820030,000
May 16, 20230.84000.90000.83000.86000.8600156,500
May 15, 20230.85000.85000.83000.84000.840039,000
May 12, 20230.83000.88000.83000.86000.860070,700
May 11, 20230.80000.81000.77000.81000.8100103,000
May 10, 20230.80000.80000.76000.80000.800079,200
May 09, 20230.82000.82000.77000.79000.790025,100
May 08, 20230.72000.82000.72000.82000.8200100,000
May 05, 20230.70000.72000.69000.72000.720015,700
May 04, 20230.70000.70000.67000.70000.700086,500
May 03, 20230.67000.70000.67000.70000.7000107,500
May 02, 20230.67000.67000.64000.64000.640035,500
May 01, 20230.65000.69000.65000.69000.69005,200
Apr 28, 20230.64000.65000.64000.65000.650025,000
Apr 27, 20230.64000.64000.64000.64000.640024,000
Apr 26, 20230.64000.64000.64000.64000.6400-
Apr 25, 20230.65000.65000.62000.64000.640014,100
Apr 24, 20230.66000.66000.64000.66000.660022,900
Apr 21, 20230.67000.67000.64000.65000.650099,500
Apr 20, 20230.67000.68000.64000.67000.670066,800
Apr 19, 20230.67000.70000.67000.68000.680069,200
Apr 18, 20230.69000.70000.66000.66000.660096,500
Apr 17, 20230.69000.70000.68000.68000.680013,800
Apr 14, 20230.67000.71000.63000.70000.700045,800
Apr 13, 20230.64000.70000.63000.69000.690098,700
Apr 12, 20230.65000.65000.63000.63000.630012,500
Apr 11, 20230.65000.66000.64000.64000.640016,500
Apr 10, 20230.67000.67000.63000.63000.630031,500
Apr 06, 20230.67000.67000.64000.64000.640080,500
Apr 05, 20230.65000.66000.65000.65000.650026,400
Apr 04, 20230.64000.65000.63000.65000.6500116,200
Apr 03, 20230.58000.68000.58000.60000.6000292,100
Mar 31, 20230.60000.60000.59000.59000.590015,700
Mar 30, 20230.60000.60000.57000.57000.570048,000
Mar 29, 20230.62000.62000.60000.61000.610031,000
Mar 28, 20230.61000.61000.61000.61000.61001,000
Mar 27, 20230.62000.62000.61000.61000.610025,900
Mar 24, 20230.62000.63000.61000.61000.610031,500
Mar 23, 20230.63000.63000.61000.61000.610020,700
Mar 22, 20230.64000.65000.64000.64000.640051,500
Mar 21, 20230.65000.65000.63000.63000.630099,200
Mar 20, 20230.67000.67000.64000.64000.640030,500
Mar 17, 20230.65000.68000.65000.68000.680013,000
Mar 16, 20230.65000.65000.63000.63000.630060,000
Mar 15, 20230.66000.66000.64000.64000.640055,500
Mar 14, 20230.66000.67000.64000.67000.670068,000
Mar 13, 20230.67000.68000.64000.66000.660079,000
Mar 10, 20230.64000.67000.64000.66000.660066,500
Mar 09, 20230.65000.65000.64000.65000.65005,600
Mar 08, 20230.66000.66000.66000.66000.6600500
Mar 07, 20230.67000.67000.63000.66000.660019,000
Mar 06, 20230.68000.70000.66000.68000.680036,400
Mar 03, 20230.63000.68000.61000.68000.680090,800
Mar 02, 20230.62000.63000.61000.63000.630018,900
Mar 01, 20230.66000.67000.62000.62000.620035,000
Feb 28, 20230.63000.69000.60000.67000.6700127,100
Feb 27, 20230.65000.65000.64000.64000.640019,800
Feb 24, 20230.65000.65000.65000.65000.650015,000
Feb 23, 20230.68000.68000.66000.67000.670036,100
Feb 22, 20230.71000.71000.64000.64000.640037,700
Feb 21, 20230.75000.75000.71000.71000.710012,000
Feb 17, 20230.70000.71000.69000.71000.710010,500
Feb 16, 20230.70000.70000.68000.68000.680010,300
Feb 15, 20230.69000.71000.69000.70000.700045,600
Feb 14, 20230.68000.69000.67000.69000.690013,500
Feb 13, 20230.69000.69000.67000.68000.680036,200
Feb 10, 20230.70000.70000.70000.70000.70004,400
Feb 09, 20230.72000.72000.70000.71000.710010,800
Feb 08, 20230.73000.75000.72000.72000.720012,000
Feb 07, 20230.75000.75000.73000.73000.730017,000
Feb 06, 20230.75000.76000.75000.75000.75009,100
Feb 03, 20230.79000.79000.75000.75000.750034,300
Feb 02, 20230.79000.80000.78000.78000.780032,900
Feb 01, 20230.81000.81000.77000.77000.770017,000
Jan 31, 20230.77000.80000.77000.80000.800063,200
Jan 30, 20230.74000.83000.74000.80000.8000357,600
Jan 27, 20230.68000.74000.68000.72000.7200271,100
Jan 26, 20230.70000.71000.70000.70000.7000135,500
Jan 25, 20230.67000.70000.67000.70000.7000212,800
Jan 24, 20230.71000.79000.68000.70000.7000152,000
Jan 23, 20230.70000.70000.68000.70000.700075,700
Jan 20, 20230.72000.72000.70000.70000.70008,500
Jan 19, 20230.65000.72000.65000.72000.720037,300
Jan 18, 20230.67000.67000.65000.65000.650036,500
Jan 17, 20230.68000.68000.67000.67000.670014,500
Jan 16, 20230.67000.69000.67000.68000.680013,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...