Barksdale Resources Corp. (BRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6000

+0.0300

(+5.26%)

At close: 03:56PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.5700	0.6000	0.5400	0.6000	0.6000	101,500
Jun 29, 2022	0.5300	0.5700	0.5200	0.5700	0.5700	78,100
Jun 28, 2022	0.5300	0.5400	0.5300	0.5400	0.5400	10,000
Jun 27, 2022	0.5400	0.5400	0.5200	0.5400	0.5400	10,700
Jun 24, 2022	0.5500	0.5500	0.5200	0.5400	0.5400	24,500
Jun 23, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	47,000
Jun 22, 2022	0.5800	0.5800	0.5500	0.5600	0.5600	140,100
Jun 21, 2022	0.5600	0.5700	0.5400	0.5700	0.5700	8,100
Jun 20, 2022	0.6200	0.6200	0.5400	0.5700	0.5700	151,000
Jun 17, 2022	0.5000	0.6600	0.4750	0.6600	0.6600	183,500
Jun 16, 2022	0.4900	0.5000	0.4500	0.5000	0.5000	118,500
Jun 15, 2022	0.4700	0.4700	0.4550	0.4700	0.4700	16,500
Jun 14, 2022	0.4850	0.4850	0.4800	0.4800	0.4800	12,400
Jun 13, 2022	0.5500	0.5500	0.4950	0.4950	0.4950	69,500
Jun 10, 2022	0.5100	0.5300	0.5100	0.5300	0.5300	23,700
Jun 09, 2022	0.4900	0.5200	0.4900	0.4900	0.4900	39,600
Jun 08, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Jun 07, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Jun 06, 2022	0.5300	0.5300	0.4800	0.5100	0.5100	16,900
Jun 03, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	4,500
Jun 02, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	17,200
Jun 01, 2022	0.5800	0.5800	0.5500	0.5500	0.5500	13,200
May 31, 2022	0.6600	0.6600	0.5800	0.5800	0.5800	40,500
May 30, 2022	0.6800	0.6800	0.6600	0.6600	0.6600	4,100
May 27, 2022	0.6500	0.7000	0.6400	0.7000	0.7000	42,500
May 26, 2022	0.6100	0.6700	0.6100	0.6700	0.6700	135,500
May 25, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	117,100
May 24, 2022	0.6400	0.6600	0.6200	0.6500	0.6500	56,500
May 20, 2022	0.6400	0.6500	0.5500	0.6500	0.6500	217,200
May 19, 2022	0.5800	0.7000	0.5600	0.6400	0.6400	291,900
May 18, 2022	0.5600	0.6000	0.5200	0.5700	0.5700	162,500
May 17, 2022	0.5900	0.5900	0.5500	0.5800	0.5800	35,000
May 16, 2022	0.5300	0.5900	0.4800	0.5900	0.5900	232,000
May 13, 2022	0.4800	0.5400	0.4200	0.5400	0.5400	101,100
May 12, 2022	0.4500	0.5200	0.4100	0.4900	0.4900	117,300
May 11, 2022	0.4150	0.4700	0.4150	0.4700	0.4700	35,500
May 10, 2022	0.4100	0.4100	0.3900	0.4100	0.4100	27,500
May 09, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	90,700
May 06, 2022	0.4500	0.4550	0.4500	0.4550	0.4550	29,000
May 05, 2022	0.4400	0.4500	0.4300	0.4300	0.4300	95,700
May 04, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	42,100
May 03, 2022	0.4800	0.4800	0.4400	0.4400	0.4400	52,600
May 02, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	5,100
Apr 29, 2022	0.4700	0.5000	0.4700	0.5000	0.5000	132,200
Apr 28, 2022	0.4400	0.5000	0.4300	0.5000	0.5000	103,500
Apr 27, 2022	0.4400	0.4400	0.4350	0.4400	0.4400	10,200
Apr 26, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	75,400
Apr 25, 2022	0.4600	0.4600	0.4450	0.4450	0.4450	8,000
Apr 22, 2022	0.4600	0.4600	0.4450	0.4600	0.4600	79,900
Apr 21, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 20, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	1,500
Apr 19, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Apr 18, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	28,100
Apr 14, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	9,000
Apr 13, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 12, 2022	0.4800	0.4800	0.4550	0.4700	0.4700	18,500
Apr 11, 2022	0.4700	0.4950	0.4700	0.4950	0.4950	5,500
Apr 08, 2022	0.4400	0.4800	0.4400	0.4800	0.4800	103,100
Apr 07, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	58,000
Apr 06, 2022	0.4500	0.4600	0.4500	0.4600	0.4600	43,500
Apr 05, 2022	0.4500	0.4750	0.4500	0.4500	0.4500	130,500
Apr 04, 2022	0.4650	0.4650	0.4500	0.4500	0.4500	7,100
Apr 01, 2022	0.4600	0.4600	0.4150	0.4550	0.4550	73,500
Mar 31, 2022	0.4800	0.4800	0.4600	0.4800	0.4800	81,300
Mar 30, 2022	0.5000	0.5000	0.4700	0.5000	0.5000	56,000
Mar 29, 2022	0.4500	0.5000	0.4500	0.5000	0.5000	69,600
Mar 28, 2022	0.4800	0.4850	0.4600	0.4600	0.4600	14,000
Mar 25, 2022	0.4700	0.4900	0.4600	0.4850	0.4850	50,000
Mar 24, 2022	0.4800	0.4800	0.4500	0.4700	0.4700	141,000
Mar 23, 2022	0.4900	0.4900	0.4850	0.4850	0.4850	7,000
Mar 22, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Mar 21, 2022	0.5000	0.5200	0.5000	0.5100	0.5100	34,500
Mar 18, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	4,500
Mar 17, 2022	0.4500	0.5000	0.4400	0.5000	0.5000	57,500
Mar 16, 2022	0.4550	0.4550	0.4500	0.4500	0.4500	12,500
Mar 15, 2022	0.4300	0.4500	0.4150	0.4500	0.4500	7,000
Mar 14, 2022	0.4650	0.4650	0.4500	0.4500	0.4500	33,800
Mar 11, 2022	0.4550	0.4650	0.4350	0.4650	0.4650	42,200
Mar 10, 2022	0.5600	0.5700	0.4500	0.4550	0.4550	100,500
Mar 09, 2022	0.4700	0.6000	0.4400	0.6000	0.6000	89,000
Mar 08, 2022	0.4200	0.4800	0.4200	0.4800	0.4800	171,600
Mar 07, 2022	0.3800	0.4400	0.3650	0.4400	0.4400	56,700
Mar 04, 2022	0.3500	0.3900	0.3500	0.3900	0.3900	18,000
Mar 03, 2022	0.3900	0.3900	0.3400	0.3600	0.3600	52,400
Mar 02, 2022	0.4550	0.4550	0.4000	0.4000	0.4000	25,000
Mar 01, 2022	0.3800	0.4500	0.3700	0.4500	0.4500	97,400
Feb 28, 2022	0.3550	0.4050	0.3300	0.4050	0.4050	66,000
Feb 25, 2022	0.3500	0.3500	0.3350	0.3500	0.3500	30,400
Feb 24, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 23, 2022	0.3550	0.3550	0.3500	0.3500	0.3500	50,500
Feb 22, 2022	0.3250	0.3750	0.3250	0.3600	0.3600	82,500
Feb 18, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	31,000
Feb 17, 2022	0.3100	0.3300	0.3000	0.3300	0.3300	19,300
Feb 16, 2022	0.3050	0.3050	0.3000	0.3000	0.3000	21,800
Feb 15, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	34,400
Feb 14, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 11, 2022	0.2900	0.3100	0.2850	0.3100	0.3100	92,300
Feb 10, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	27,500
Feb 09, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,500
Feb 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,862.66-733.50(-2.87%)

Barksdale Resources Corp. (BRO.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,862.66
-733.50(-2.87%)