Canada markets close in 1 hour 51 minutes

Barksdale Resources Corp. (BRO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4050-0.0050 (-1.22%)
As of 12:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug. 03, 20210.41000.41000.40500.40500.405054,055
Jul. 30, 20210.40500.41000.40500.41000.410031,500
Jul. 29, 20210.40000.40000.40000.40000.400048,000
Jul. 28, 20210.39500.41000.39000.39500.395010,500
Jul. 27, 20210.37500.39500.37500.39500.395056,100
Jul. 26, 20210.38500.38500.38500.38500.38506,700
Jul. 23, 20210.38000.38000.38000.38000.38005,000
Jul. 22, 20210.39000.39500.38000.39000.39006,000
Jul. 21, 20210.39000.39000.39000.39000.390019,500
Jul. 20, 20210.38000.39000.38000.39000.390013,500
Jul. 19, 20210.38500.38500.38000.38000.380012,000
Jul. 16, 20210.39000.39000.36000.38000.3800185,700
Jul. 15, 20210.42000.42000.39000.39000.390095,000
Jul. 14, 20210.42500.42500.41500.41500.415011,000
Jul. 13, 20210.44000.44000.42000.42500.425031,100
Jul. 12, 20210.43000.44000.42000.44000.440030,000
Jul. 09, 20210.45000.46000.44000.45000.450094,100
Jul. 08, 20210.48000.48000.39000.44000.4400389,200
Jul. 07, 20210.49000.49500.48500.49500.495056,000
Jul. 06, 20210.50000.50000.49000.50000.500051,100
Jul. 05, 20210.51000.51000.50000.50000.50009,500
Jul. 02, 20210.50000.51000.50000.51000.510044,100
Jun. 30, 20210.52000.52000.51000.51000.510017,500
Jun. 29, 20210.53000.53000.51000.51000.510015,000
Jun. 28, 20210.55000.57000.53000.53000.5300126,600
Jun. 25, 20210.55000.55000.55000.55000.550018,500
Jun. 24, 20210.54000.54000.54000.54000.54001,000
Jun. 23, 20210.53000.53000.52000.52000.520022,000
Jun. 22, 20210.54000.54000.53000.53000.530050,900
Jun. 21, 20210.54000.54000.53000.53000.530053,000
Jun. 18, 20210.55000.55000.54000.55000.550071,600
Jun. 17, 20210.56000.56000.54000.55000.550067,300
Jun. 16, 20210.58000.59000.55000.55000.5500128,400
Jun. 15, 20210.60000.60000.58000.58000.58009,000
Jun. 14, 20210.61000.61000.58000.60000.600091,300
Jun. 11, 20210.60000.60000.60000.60000.60002,000
Jun. 10, 20210.59000.60000.59000.60000.600039,000
Jun. 09, 20210.60000.60000.59000.60000.600058,700
Jun. 08, 20210.60000.60000.58000.60000.6000195,900
Jun. 07, 20210.64000.64000.61000.62000.620029,700
Jun. 04, 20210.59000.65000.59000.65000.6500121,800
Jun. 03, 20210.58000.59000.58000.59000.59007,600
Jun. 02, 20210.60000.60000.58000.58000.580064,700
Jun. 01, 20210.60000.61000.59000.60000.600061,100
May 31, 20210.61000.61000.60000.60000.600057,000
May 28, 20210.59000.60000.59000.60000.600040,300
May 27, 20210.60000.60000.58000.58000.580066,500
May 26, 20210.59000.60000.59000.60000.6000130,000
May 25, 20210.59000.61000.59000.60000.6000192,100
May 21, 20210.59000.60000.58000.60000.600036,500
May 20, 20210.60000.62000.59000.59000.590046,700
May 19, 20210.61000.61000.59000.60000.600063,000
May 18, 20210.58000.62000.56000.62000.620081,100
May 17, 20210.60000.60000.58000.59000.590025,500
May 14, 20210.61000.62000.57000.60000.600050,300
May 13, 20210.60000.64000.58000.64000.6400189,900
May 12, 20210.64000.70000.58000.60000.6000546,900
May 11, 20210.53000.53000.53000.53000.5300-
May 10, 20210.54000.56000.53000.53000.53007,100
May 07, 20210.56000.61000.56000.57000.5700145,200
May 06, 20210.50000.54000.50000.54000.540043,200
May 05, 20210.49000.51000.48000.50000.500083,000
May 04, 20210.51000.51000.48500.50000.500028,500
May 03, 20210.49000.51000.49000.51000.510027,500
Apr. 30, 20210.48500.48500.48500.48500.4850-
Apr. 29, 20210.49500.51000.48500.48500.485021,500
Apr. 28, 20210.49000.51000.47500.48500.485049,500
Apr. 27, 20210.48000.48000.47500.47500.475061,000
Apr. 26, 20210.48000.49500.47500.47500.4750108,800
Apr. 23, 20210.48500.48500.48000.48000.480022,600
Apr. 22, 20210.46500.48500.46000.48500.485053,500
Apr. 21, 20210.52000.52000.47000.47000.470080,900
Apr. 20, 20210.52000.52000.52000.52000.5200-
Apr. 19, 20210.52000.52000.51000.52000.520011,000
Apr. 16, 20210.50000.50000.50000.50000.5000-
Apr. 15, 20210.51000.51000.50000.50000.50005,800
Apr. 14, 20210.51000.51000.50000.51000.51006,000
Apr. 13, 20210.51000.51000.49500.51000.510065,900
Apr. 12, 20210.53000.53000.51000.51000.510024,300
Apr. 09, 20210.53000.53000.51000.51000.51005,000
Apr. 08, 20210.52000.53000.52000.53000.530015,500
Apr. 07, 20210.52000.52000.52000.52000.520010,400
Apr. 06, 20210.54000.54000.51000.52000.520023,000
Apr. 05, 20210.56000.56000.52000.54000.54007,600
Apr. 01, 20210.52000.53000.51000.51000.510034,500
Mar. 31, 20210.51000.55000.50000.52000.520068,600
Mar. 30, 20210.55000.55000.49000.49000.4900139,500
Mar. 29, 20210.52000.52000.52000.52000.520014,400
Mar. 26, 20210.53000.53000.52000.53000.530031,400
Mar. 25, 20210.54000.54000.52000.53000.530054,400
Mar. 24, 20210.55000.56000.55000.56000.56004,000
Mar. 23, 20210.57000.57000.54000.54000.540078,500
Mar. 22, 20210.56000.57000.56000.57000.570039,500
Mar. 19, 20210.58000.58000.55000.55000.550035,100
Mar. 18, 20210.57000.57000.56000.56000.560022,500
Mar. 17, 20210.58000.58000.57000.58000.58002,500
Mar. 16, 20210.58000.59000.58000.59000.590014,500
Mar. 15, 20210.59000.60000.57000.58000.580062,200
Mar. 12, 20210.61000.64000.60000.60000.600044,500
Mar. 11, 20210.62000.65000.60000.62000.620035,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...