Barksdale Resources Corp. (BRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7200

+0.0200

(+2.86%)

At close: 03:53PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Oct 31, 2022	0.9200	0.9500	0.8700	0.8900	0.8900	270,100
Oct 28, 2022	0.8500	0.9100	0.8100	0.8700	0.8700	127,900
Oct 27, 2022	0.8100	0.8900	0.8000	0.8500	0.8500	122,400
Oct 26, 2022	0.7800	0.8300	0.7700	0.8100	0.8100	137,500
Oct 25, 2022	0.8100	0.8100	0.7800	0.7800	0.7800	30,700
Oct 24, 2022	0.7900	0.8000	0.7700	0.8000	0.8000	115,600
Oct 21, 2022	0.7800	0.8300	0.7800	0.8300	0.8300	123,000
Oct 20, 2022	0.7800	0.7800	0.7500	0.7500	0.7500	35,000
Oct 19, 2022	0.8200	0.8200	0.7800	0.7900	0.7900	94,300
Oct 18, 2022	0.7700	0.8500	0.7200	0.8200	0.8200	102,700
Oct 17, 2022	0.7000	0.7900	0.6700	0.7700	0.7700	125,800
Oct 14, 2022	0.6500	0.7200	0.6400	0.7200	0.7200	78,300
Oct 13, 2022	0.6500	0.7000	0.6400	0.6500	0.6500	201,700
Oct 12, 2022	0.6400	0.6500	0.6300	0.6500	0.6500	48,000
Oct 11, 2022	0.6300	0.6800	0.6000	0.6600	0.6600	71,400
Oct 07, 2022	0.6300	0.6500	0.6200	0.6500	0.6500	46,500
Oct 06, 2022	0.6300	0.6300	0.6100	0.6300	0.6300	3,000
Oct 05, 2022	0.6000	0.6600	0.5700	0.6600	0.6600	84,000
Oct 04, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	9,700
Oct 03, 2022	0.6500	0.6600	0.6200	0.6600	0.6600	68,900
Sept 30, 2022	0.6700	0.7000	0.6300	0.7000	0.7000	138,300
Sept 29, 2022	0.6000	0.6900	0.5800	0.6900	0.6900	240,300
Sept 28, 2022	0.6000	0.6000	0.5800	0.6000	0.6000	72,000
Sept 27, 2022	0.5700	0.6400	0.5500	0.6400	0.6400	116,700
Sept 26, 2022	0.5500	0.6200	0.5200	0.6100	0.6100	189,800
Sept 23, 2022	0.5700	0.6000	0.5000	0.5700	0.5700	292,000
Sept 22, 2022	0.5500	0.5800	0.5100	0.5800	0.5800	35,300
Sept 21, 2022	0.5200	0.5600	0.5200	0.5300	0.5300	122,300
Sept 20, 2022	0.4700	0.5100	0.4700	0.5000	0.5000	65,700
Sept 19, 2022	0.4600	0.4750	0.4600	0.4750	0.4750	10,300
Sept 16, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sept 15, 2022	0.4750	0.4750	0.4700	0.4700	0.4700	3,000
Sept 14, 2022	0.4500	0.4650	0.4450	0.4650	0.4650	6,000
Sept 13, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Sept 12, 2022	0.4400	0.4600	0.4300	0.4300	0.4300	63,000
Sept 09, 2022	0.4500	0.4500	0.4300	0.4500	0.4500	24,000
Sept 08, 2022	0.4700	0.4700	0.4650	0.4650	0.4650	4,300
Sept 07, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	4,800
Sept 06, 2022	0.5000	0.5000	0.4750	0.4750	0.4750	79,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,690.88-412.73(-1.33%)

Barksdale Resources Corp. (BRO.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,690.88
-412.73(-1.33%)