Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.34500.35000.34000.34000.340065,000
Jan. 20, 20220.33000.35000.33000.35000.350027,000
Jan. 19, 20220.32000.32000.31500.32000.320054,000
Jan. 18, 20220.33500.33500.32000.32000.320036,000
Jan. 17, 20220.32500.33000.32000.33000.330097,900
Jan. 14, 20220.32500.32500.32000.32000.320042,000
Jan. 13, 20220.31000.32000.31000.32000.320021,000
Jan. 12, 20220.31000.31000.31000.31000.31003,000
Jan. 11, 20220.31500.31500.31000.31000.31006,000
Jan. 10, 20220.32000.32000.31000.32000.320066,000
Jan. 07, 20220.32000.32000.32000.32000.32002,000
Jan. 06, 20220.32500.32500.31500.31500.31508,000
Jan. 05, 20220.33000.33000.33000.33000.330011,500
Jan. 04, 20220.33000.33000.33000.33000.33001,000
Dec. 31, 20210.32000.32000.31000.31500.315018,000
Dec. 30, 20210.33000.33000.33000.33000.3300-
Dec. 29, 20210.33500.34000.31500.33000.330074,900
Dec. 24, 20210.33000.33000.33000.33000.33001,000
Dec. 23, 20210.32000.33000.31500.33000.330019,000
Dec. 22, 20210.31500.31500.31000.31000.310011,000
Dec. 21, 20210.31500.31500.31500.31500.3150-
Dec. 20, 20210.31000.31500.29500.31500.315093,000
Dec. 17, 20210.30000.31000.30000.31000.310021,000
Dec. 16, 20210.31500.31500.28500.28500.2850172,500
Dec. 15, 20210.31000.31500.31000.31500.31504,500
Dec. 14, 20210.32000.32000.32000.32000.32001,500
Dec. 13, 20210.32000.32500.32000.32500.325028,500
Dec. 10, 20210.33000.33000.32000.32500.325081,500
Dec. 09, 20210.33000.33000.32000.33000.330028,000
Dec. 08, 20210.32000.32500.32000.32000.32009,600
Dec. 07, 20210.32000.33000.32000.33000.330029,500
Dec. 06, 20210.33500.33500.31500.31500.315012,500
Dec. 03, 20210.33000.33000.33000.33000.330036,200
Dec. 02, 20210.32500.33000.32500.33000.33004,500
Dec. 01, 20210.33000.33000.33000.33000.33002,000
Nov. 30, 20210.33000.33000.33000.33000.33004,000
Nov. 29, 20210.34000.34000.31000.31000.310018,400
Nov. 26, 20210.33000.36000.33000.33500.335035,000
Nov. 25, 20210.35000.35000.34000.34000.34005,500
Nov. 24, 20210.35000.35500.35000.35500.355031,700
Nov. 23, 20210.34000.35000.31500.35000.350093,200
Nov. 22, 20210.35500.35500.32500.34000.3400135,500
Nov. 19, 20210.35000.36000.35000.36000.360045,100
Nov. 18, 20210.38000.38000.35000.36000.3600110,300
Nov. 17, 20210.38000.38000.37000.37000.37002,000
Nov. 16, 20210.39000.39000.38000.38000.38003,300
Nov. 15, 20210.39000.42000.39000.39000.390067,100
Nov. 12, 20210.36000.37500.34500.37000.3700139,500
Nov. 11, 20210.39000.39000.35000.35000.3500121,600
Nov. 10, 20210.38000.39500.38000.39500.39501,500
Nov. 09, 20210.38000.38000.37500.38000.380047,800
Nov. 08, 20210.38000.38000.37500.37500.375016,900
Nov. 05, 20210.38000.38000.37500.37500.375033,200
Nov. 04, 20210.38000.38000.37500.37500.375015,000
Nov. 03, 20210.37000.37500.36500.37500.37505,800
Nov. 02, 20210.39000.39000.37000.37000.370017,100
Nov. 01, 20210.40000.40000.39500.39500.395026,700
Oct. 29, 20210.38000.39500.36500.39500.395055,800
Oct. 28, 20210.39000.39000.38000.38000.380042,000
Oct. 27, 20210.41500.41500.37500.39000.390081,400
Oct. 26, 20210.42000.42000.42000.42000.4200900
Oct. 25, 20210.43000.43000.41000.41000.410056,500
Oct. 22, 20210.40000.41500.40000.41500.415055,500
Oct. 21, 20210.42000.42000.38000.39500.395096,500
Oct. 20, 20210.45500.45500.41000.43000.430092,400
Oct. 19, 20210.47000.47500.45000.46000.4600113,200
Oct. 18, 20210.43000.45000.42000.45000.450064,400
Oct. 15, 20210.42500.42500.42500.42500.425015,800
Oct. 14, 20210.38000.42000.38000.42000.4200149,200
Oct. 13, 20210.38000.38000.37000.38000.380018,000
Oct. 12, 20210.36000.38000.36000.38000.380037,100
Oct. 08, 20210.35000.35000.33000.34000.340057,900
Oct. 07, 20210.35000.35000.35000.35000.350020,600
Oct. 06, 20210.34000.34000.34000.34000.340020,000
Oct. 05, 20210.35000.35000.35000.35000.350011,000
Oct. 04, 20210.35000.35000.34000.35000.3500100,000
Oct. 01, 20210.35000.35000.34000.34500.34507,000
Sep. 30, 20210.34500.37000.33000.37000.3700151,800
Sep. 29, 20210.37000.37000.35000.35000.3500128,900
Sep. 28, 20210.37500.37500.34500.35000.350093,600
Sep. 27, 20210.34500.38000.34500.38000.3800148,500
Sep. 24, 20210.35500.35500.34000.34000.340040,000
Sep. 23, 20210.34000.35000.34000.34500.345030,500
Sep. 22, 20210.34000.34000.34000.34000.340010,000
Sep. 21, 20210.35000.35000.33000.34000.340040,300
Sep. 20, 20210.35000.35000.34000.34500.345052,700
Sep. 17, 20210.35000.35000.34000.34500.345022,500
Sep. 16, 20210.33000.35000.33000.33000.3300124,600
Sep. 15, 20210.35000.35000.33000.33000.330079,000
Sep. 14, 20210.35500.35500.35000.35000.350020,000
Sep. 13, 20210.35500.35500.35500.35500.35501,600
Sep. 10, 20210.33500.35000.33500.35000.350026,500
Sep. 09, 20210.33500.33500.33500.33500.33502,500
Sep. 08, 20210.34000.34000.33000.33000.330024,500
Sep. 07, 20210.33500.34000.33500.33500.335024,000
Sep. 03, 20210.33500.33500.33000.33000.330016,200
Sep. 02, 20210.35000.35000.34000.34000.340059,000
Sep. 01, 20210.35000.35000.34000.34000.340019,800
Aug. 31, 20210.34000.34000.33500.33500.335010,000
Aug. 30, 20210.34500.35000.33000.34000.340045,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...