Barksdale Resources Corp. (BRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3400

-0.0100

(-2.86%)

At close: 03:51PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	0.3450	0.3500	0.3400	0.3400	0.3400	65,000
Jan. 20, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	27,000
Jan. 19, 2022	0.3200	0.3200	0.3150	0.3200	0.3200	54,000
Jan. 18, 2022	0.3350	0.3350	0.3200	0.3200	0.3200	36,000
Jan. 17, 2022	0.3250	0.3300	0.3200	0.3300	0.3300	97,900
Jan. 14, 2022	0.3250	0.3250	0.3200	0.3200	0.3200	42,000
Jan. 13, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	21,000
Jan. 12, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Jan. 11, 2022	0.3150	0.3150	0.3100	0.3100	0.3100	6,000
Jan. 10, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	66,000
Jan. 07, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Jan. 06, 2022	0.3250	0.3250	0.3150	0.3150	0.3150	8,000
Jan. 05, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	11,500
Jan. 04, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Dec. 31, 2021	0.3200	0.3200	0.3100	0.3150	0.3150	18,000
Dec. 30, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec. 29, 2021	0.3350	0.3400	0.3150	0.3300	0.3300	74,900
Dec. 24, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Dec. 23, 2021	0.3200	0.3300	0.3150	0.3300	0.3300	19,000
Dec. 22, 2021	0.3150	0.3150	0.3100	0.3100	0.3100	11,000
Dec. 21, 2021	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec. 20, 2021	0.3100	0.3150	0.2950	0.3150	0.3150	93,000
Dec. 17, 2021	0.3000	0.3100	0.3000	0.3100	0.3100	21,000
Dec. 16, 2021	0.3150	0.3150	0.2850	0.2850	0.2850	172,500
Dec. 15, 2021	0.3100	0.3150	0.3100	0.3150	0.3150	4,500
Dec. 14, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Dec. 13, 2021	0.3200	0.3250	0.3200	0.3250	0.3250	28,500
Dec. 10, 2021	0.3300	0.3300	0.3200	0.3250	0.3250	81,500
Dec. 09, 2021	0.3300	0.3300	0.3200	0.3300	0.3300	28,000
Dec. 08, 2021	0.3200	0.3250	0.3200	0.3200	0.3200	9,600
Dec. 07, 2021	0.3200	0.3300	0.3200	0.3300	0.3300	29,500
Dec. 06, 2021	0.3350	0.3350	0.3150	0.3150	0.3150	12,500
Dec. 03, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	36,200
Dec. 02, 2021	0.3250	0.3300	0.3250	0.3300	0.3300	4,500
Dec. 01, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Nov. 30, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
Nov. 29, 2021	0.3400	0.3400	0.3100	0.3100	0.3100	18,400
Nov. 26, 2021	0.3300	0.3600	0.3300	0.3350	0.3350	35,000
Nov. 25, 2021	0.3500	0.3500	0.3400	0.3400	0.3400	5,500
Nov. 24, 2021	0.3500	0.3550	0.3500	0.3550	0.3550	31,700
Nov. 23, 2021	0.3400	0.3500	0.3150	0.3500	0.3500	93,200
Nov. 22, 2021	0.3550	0.3550	0.3250	0.3400	0.3400	135,500
Nov. 19, 2021	0.3500	0.3600	0.3500	0.3600	0.3600	45,100
Nov. 18, 2021	0.3800	0.3800	0.3500	0.3600	0.3600	110,300
Nov. 17, 2021	0.3800	0.3800	0.3700	0.3700	0.3700	2,000
Nov. 16, 2021	0.3900	0.3900	0.3800	0.3800	0.3800	3,300
Nov. 15, 2021	0.3900	0.4200	0.3900	0.3900	0.3900	67,100
Nov. 12, 2021	0.3600	0.3750	0.3450	0.3700	0.3700	139,500
Nov. 11, 2021	0.3900	0.3900	0.3500	0.3500	0.3500	121,600
Nov. 10, 2021	0.3800	0.3950	0.3800	0.3950	0.3950	1,500
Nov. 09, 2021	0.3800	0.3800	0.3750	0.3800	0.3800	47,800
Nov. 08, 2021	0.3800	0.3800	0.3750	0.3750	0.3750	16,900
Nov. 05, 2021	0.3800	0.3800	0.3750	0.3750	0.3750	33,200
Nov. 04, 2021	0.3800	0.3800	0.3750	0.3750	0.3750	15,000
Nov. 03, 2021	0.3700	0.3750	0.3650	0.3750	0.3750	5,800
Nov. 02, 2021	0.3900	0.3900	0.3700	0.3700	0.3700	17,100
Nov. 01, 2021	0.4000	0.4000	0.3950	0.3950	0.3950	26,700
Oct. 29, 2021	0.3800	0.3950	0.3650	0.3950	0.3950	55,800
Oct. 28, 2021	0.3900	0.3900	0.3800	0.3800	0.3800	42,000
Oct. 27, 2021	0.4150	0.4150	0.3750	0.3900	0.3900	81,400
Oct. 26, 2021	0.4200	0.4200	0.4200	0.4200	0.4200	900
Oct. 25, 2021	0.4300	0.4300	0.4100	0.4100	0.4100	56,500
Oct. 22, 2021	0.4000	0.4150	0.4000	0.4150	0.4150	55,500
Oct. 21, 2021	0.4200	0.4200	0.3800	0.3950	0.3950	96,500
Oct. 20, 2021	0.4550	0.4550	0.4100	0.4300	0.4300	92,400
Oct. 19, 2021	0.4700	0.4750	0.4500	0.4600	0.4600	113,200
Oct. 18, 2021	0.4300	0.4500	0.4200	0.4500	0.4500	64,400
Oct. 15, 2021	0.4250	0.4250	0.4250	0.4250	0.4250	15,800
Oct. 14, 2021	0.3800	0.4200	0.3800	0.4200	0.4200	149,200
Oct. 13, 2021	0.3800	0.3800	0.3700	0.3800	0.3800	18,000
Oct. 12, 2021	0.3600	0.3800	0.3600	0.3800	0.3800	37,100
Oct. 08, 2021	0.3500	0.3500	0.3300	0.3400	0.3400	57,900
Oct. 07, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	20,600
Oct. 06, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	20,000
Oct. 05, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	11,000
Oct. 04, 2021	0.3500	0.3500	0.3400	0.3500	0.3500	100,000
Oct. 01, 2021	0.3500	0.3500	0.3400	0.3450	0.3450	7,000
Sep. 30, 2021	0.3450	0.3700	0.3300	0.3700	0.3700	151,800
Sep. 29, 2021	0.3700	0.3700	0.3500	0.3500	0.3500	128,900
Sep. 28, 2021	0.3750	0.3750	0.3450	0.3500	0.3500	93,600
Sep. 27, 2021	0.3450	0.3800	0.3450	0.3800	0.3800	148,500
Sep. 24, 2021	0.3550	0.3550	0.3400	0.3400	0.3400	40,000
Sep. 23, 2021	0.3400	0.3500	0.3400	0.3450	0.3450	30,500
Sep. 22, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
Sep. 21, 2021	0.3500	0.3500	0.3300	0.3400	0.3400	40,300
Sep. 20, 2021	0.3500	0.3500	0.3400	0.3450	0.3450	52,700
Sep. 17, 2021	0.3500	0.3500	0.3400	0.3450	0.3450	22,500
Sep. 16, 2021	0.3300	0.3500	0.3300	0.3300	0.3300	124,600
Sep. 15, 2021	0.3500	0.3500	0.3300	0.3300	0.3300	79,000
Sep. 14, 2021	0.3550	0.3550	0.3500	0.3500	0.3500	20,000
Sep. 13, 2021	0.3550	0.3550	0.3550	0.3550	0.3550	1,600
Sep. 10, 2021	0.3350	0.3500	0.3350	0.3500	0.3500	26,500
Sep. 09, 2021	0.3350	0.3350	0.3350	0.3350	0.3350	2,500
Sep. 08, 2021	0.3400	0.3400	0.3300	0.3300	0.3300	24,500
Sep. 07, 2021	0.3350	0.3400	0.3350	0.3350	0.3350	24,000
Sep. 03, 2021	0.3350	0.3350	0.3300	0.3300	0.3300	16,200
Sep. 02, 2021	0.3500	0.3500	0.3400	0.3400	0.3400	59,000
Sep. 01, 2021	0.3500	0.3500	0.3400	0.3400	0.3400	19,800
Aug. 31, 2021	0.3400	0.3400	0.3350	0.3350	0.3350	10,000
Aug. 30, 2021	0.3450	0.3500	0.3300	0.3400	0.3400	45,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.81(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.03(-1.30%)

CAD/USD0.7947-0.0052(-0.6517%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD45,350.54-3,212.32(-6.61%)

Barksdale Resources Corp. (BRO.V)

S&P/TSX
20,621.39
-436.81(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.03(-1.30%)

CAD/USD
0.7947
-0.0052(-0.6517%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
45,350.54
-3,212.32(-6.61%)