Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Jan 13, 20230.69000.69000.67000.67000.670010,000
Jan 12, 20230.75000.75000.68000.68000.6800126,500
Jan 11, 20230.69000.70000.69000.70000.700092,500
Jan 10, 20230.70000.70000.69000.69000.690064,500
Jan 09, 20230.68000.71000.68000.71000.710046,400
Jan 06, 20230.68000.68000.65000.66000.660022,000
Jan 05, 20230.70000.70000.65000.66000.660050,800
Jan 04, 20230.73000.73000.70000.70000.70009,300
Jan 03, 20230.77000.77000.71000.71000.710020,600
Dec 30, 20220.77000.79000.73000.77000.7700178,000
Dec 29, 20220.80000.80000.77000.78000.78006,000
Dec 28, 20220.67000.85000.67000.84000.840064,500
Dec 23, 20220.72000.72000.72000.72000.72003,000
Dec 22, 20220.66000.76000.66000.76000.760044,500
Dec 21, 20220.65000.65000.65000.65000.650023,500
Dec 20, 20220.60000.63000.60000.63000.630012,500
Dec 19, 20220.57000.60000.56000.60000.600016,000
Dec 16, 20220.60000.62000.59000.60000.600027,600
Dec 15, 20220.63000.63000.60000.60000.600014,100
Dec 14, 20220.61000.61000.61000.61000.61002,600
Dec 13, 20220.62000.62000.62000.62000.6200100
Dec 12, 20220.65000.65000.62000.62000.62003,000
Dec 09, 20220.65000.65000.65000.65000.6500500
Dec 08, 20220.63000.64000.62000.62000.62008,600
Dec 07, 20220.67000.67000.60000.60000.60008,700
Dec 06, 20220.69000.69000.69000.69000.6900-
Dec 05, 20220.72000.73000.69000.69000.69006,100
Dec 02, 20220.72000.72000.72000.72000.72002,000
Dec 01, 20220.76000.76000.76000.76000.76001,500
Nov 30, 20220.70000.76000.70000.74000.7400203,000
Nov 29, 20220.60000.70000.57000.70000.7000145,500
Nov 28, 20220.62000.62000.61000.61000.610012,600
Nov 25, 20220.66000.66000.63000.63000.630011,800
Nov 24, 20220.65000.65000.65000.65000.6500-
Nov 23, 20220.68000.68000.65000.65000.650014,000
Nov 22, 20220.68000.68000.68000.68000.68001,000
Nov 21, 20220.70000.70000.66000.66000.66009,000
Nov 18, 20220.62000.74000.62000.71000.710032,800
Nov 17, 20220.68000.68000.64000.65000.650028,800
Nov 16, 20220.70000.70000.70000.70000.7000-
Nov 15, 20220.67000.70000.67000.70000.70002,500
Nov 14, 20220.70000.70000.67000.67000.670016,600
Nov 11, 20220.70000.71000.70000.71000.71003,000
Nov 10, 20220.71000.72000.69000.69000.690011,800
Nov 09, 20220.71000.71000.71000.71000.71001,100
Nov 08, 20220.71000.74000.67000.74000.740016,400
Nov 07, 20220.71000.71000.68000.70000.700018,600
Nov 04, 20220.70000.71000.70000.71000.710032,000
Nov 03, 20220.74000.78000.70000.70000.700072,200
Nov 02, 20220.83000.83000.78000.78000.780085,300
Nov 01, 20220.87000.87000.80000.85000.850056,800
Oct 31, 20220.92000.95000.87000.89000.8900270,100
Oct 28, 20220.85000.91000.81000.87000.8700127,900
Oct 27, 20220.81000.89000.80000.85000.8500122,400
Oct 26, 20220.78000.83000.77000.81000.8100137,500
Oct 25, 20220.81000.81000.78000.78000.780030,700
Oct 24, 20220.79000.80000.77000.80000.8000115,600
Oct 21, 20220.78000.83000.78000.83000.8300123,000
Oct 20, 20220.78000.78000.75000.75000.750035,000
Oct 19, 20220.82000.82000.78000.79000.790094,300
Oct 18, 20220.77000.85000.72000.82000.8200102,700
Oct 17, 20220.70000.79000.67000.77000.7700125,800
Oct 14, 20220.65000.72000.64000.72000.720078,300
Oct 13, 20220.65000.70000.64000.65000.6500201,700
Oct 12, 20220.64000.65000.63000.65000.650048,000
Oct 11, 20220.63000.68000.60000.66000.660071,400
Oct 07, 20220.63000.65000.62000.65000.650046,500
Oct 06, 20220.63000.63000.61000.63000.63003,000
Oct 05, 20220.60000.66000.57000.66000.660084,000
Oct 04, 20220.64000.64000.61000.61000.61009,700
Oct 03, 20220.65000.66000.62000.66000.660068,900
Sept 30, 20220.67000.70000.63000.70000.7000138,300
Sept 29, 20220.60000.69000.58000.69000.6900240,300
Sept 28, 20220.60000.60000.58000.60000.600072,000
Sept 27, 20220.57000.64000.55000.64000.6400116,700
Sept 26, 20220.55000.62000.52000.61000.6100189,800
Sept 23, 20220.57000.60000.50000.57000.5700292,000
Sept 22, 20220.55000.58000.51000.58000.580035,300
Sept 21, 20220.52000.56000.52000.53000.5300122,300
Sept 20, 20220.47000.51000.47000.50000.500065,700
Sept 19, 20220.46000.47500.46000.47500.475010,300
Sept 16, 20220.47000.47000.47000.47000.4700-
Sept 15, 20220.47500.47500.47000.47000.47003,000
Sept 14, 20220.45000.46500.44500.46500.46506,000
Sept 13, 20220.45000.45000.45000.45000.45002,000
Sept 12, 20220.44000.46000.43000.43000.430063,000
Sept 09, 20220.45000.45000.43000.45000.450024,000
Sept 08, 20220.47000.47000.46500.46500.46504,300
Sept 07, 20220.47000.47000.47000.47000.47004,800
Sept 06, 20220.50000.50000.47500.47500.475079,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...