Mail

BRO.V - Barksdale Resources Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.9000	0.9000	0.8800	0.8900	0.8900	102,900
Jun 06, 2023	0.9400	0.9400	0.8800	0.9100	0.9100	74,500
Jun 05, 2023	0.8000	0.9500	0.7800	0.9500	0.9500	227,400
Jun 02, 2023	0.7300	0.8000	0.7300	0.8000	0.8000	59,500
Jun 01, 2023	0.7600	0.7600	0.7300	0.7300	0.7300	34,000
May 31, 2023	0.7500	0.7600	0.7000	0.7000	0.7000	28,000
May 30, 2023	0.7900	0.7900	0.7300	0.7400	0.7400	33,400
May 29, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	500
May 26, 2023	0.8000	0.8000	0.7900	0.7900	0.7900	3,500
May 25, 2023	0.8500	0.8500	0.8000	0.8000	0.8000	14,600
May 24, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	35,500
May 23, 2023	0.8500	0.8500	0.8400	0.8400	0.8400	24,200
May 19, 2023	0.8700	0.8700	0.8600	0.8700	0.8700	27,900
May 18, 2023	0.8300	0.8600	0.8200	0.8600	0.8600	21,400
May 17, 2023	0.8600	0.8600	0.8200	0.8200	0.8200	30,000
May 16, 2023	0.8400	0.9000	0.8300	0.8600	0.8600	156,500
May 15, 2023	0.8500	0.8500	0.8300	0.8400	0.8400	39,000
May 12, 2023	0.8300	0.8800	0.8300	0.8600	0.8600	70,700
May 11, 2023	0.8000	0.8100	0.7700	0.8100	0.8100	103,000
May 10, 2023	0.8000	0.8000	0.7600	0.8000	0.8000	79,200
May 09, 2023	0.8200	0.8200	0.7700	0.7900	0.7900	25,100
May 08, 2023	0.7200	0.8200	0.7200	0.8200	0.8200	100,000
May 05, 2023	0.7000	0.7200	0.6900	0.7200	0.7200	15,700
May 04, 2023	0.7000	0.7000	0.6700	0.7000	0.7000	86,500
May 03, 2023	0.6700	0.7000	0.6700	0.7000	0.7000	107,500
May 02, 2023	0.6700	0.6700	0.6400	0.6400	0.6400	35,500
May 01, 2023	0.6500	0.6900	0.6500	0.6900	0.6900	5,200
Apr 28, 2023	0.6400	0.6500	0.6400	0.6500	0.6500	25,000
Apr 27, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	24,000
Apr 26, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 25, 2023	0.6500	0.6500	0.6200	0.6400	0.6400	14,100
Apr 24, 2023	0.6600	0.6600	0.6400	0.6600	0.6600	22,900
Apr 21, 2023	0.6700	0.6700	0.6400	0.6500	0.6500	99,500
Apr 20, 2023	0.6700	0.6800	0.6400	0.6700	0.6700	66,800
Apr 19, 2023	0.6700	0.7000	0.6700	0.6800	0.6800	69,200
Apr 18, 2023	0.6900	0.7000	0.6600	0.6600	0.6600	96,500
Apr 17, 2023	0.6900	0.7000	0.6800	0.6800	0.6800	13,800
Apr 14, 2023	0.6700	0.7100	0.6300	0.7000	0.7000	45,800
Apr 13, 2023	0.6400	0.7000	0.6300	0.6900	0.6900	98,700
Apr 12, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	12,500
Apr 11, 2023	0.6500	0.6600	0.6400	0.6400	0.6400	16,500
Apr 10, 2023	0.6700	0.6700	0.6300	0.6300	0.6300	31,500
Apr 06, 2023	0.6700	0.6700	0.6400	0.6400	0.6400	80,500
Apr 05, 2023	0.6500	0.6600	0.6500	0.6500	0.6500	26,400
Apr 04, 2023	0.6400	0.6500	0.6300	0.6500	0.6500	116,200
Apr 03, 2023	0.5800	0.6800	0.5800	0.6000	0.6000	292,100
Mar 31, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	15,700
Mar 30, 2023	0.6000	0.6000	0.5700	0.5700	0.5700	48,000
Mar 29, 2023	0.6200	0.6200	0.6000	0.6100	0.6100	31,000
Mar 28, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Mar 27, 2023	0.6200	0.6200	0.6100	0.6100	0.6100	25,900
Mar 24, 2023	0.6200	0.6300	0.6100	0.6100	0.6100	31,500
Mar 23, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	20,700
Mar 22, 2023	0.6400	0.6500	0.6400	0.6400	0.6400	51,500
Mar 21, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	99,200
Mar 20, 2023	0.6700	0.6700	0.6400	0.6400	0.6400	30,500
Mar 17, 2023	0.6500	0.6800	0.6500	0.6800	0.6800	13,000
Mar 16, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	60,000
Mar 15, 2023	0.6600	0.6600	0.6400	0.6400	0.6400	55,500
Mar 14, 2023	0.6600	0.6700	0.6400	0.6700	0.6700	68,000
Mar 13, 2023	0.6700	0.6800	0.6400	0.6600	0.6600	79,000
Mar 10, 2023	0.6400	0.6700	0.6400	0.6600	0.6600	66,500
Mar 09, 2023	0.6500	0.6500	0.6400	0.6500	0.6500	5,600
Mar 08, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	500
Mar 07, 2023	0.6700	0.6700	0.6300	0.6600	0.6600	19,000
Mar 06, 2023	0.6800	0.7000	0.6600	0.6800	0.6800	36,400
Mar 03, 2023	0.6300	0.6800	0.6100	0.6800	0.6800	90,800
Mar 02, 2023	0.6200	0.6300	0.6100	0.6300	0.6300	18,900
Mar 01, 2023	0.6600	0.6700	0.6200	0.6200	0.6200	35,000
Feb 28, 2023	0.6300	0.6900	0.6000	0.6700	0.6700	127,100
Feb 27, 2023	0.6500	0.6500	0.6400	0.6400	0.6400	19,800
Feb 24, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	15,000
Feb 23, 2023	0.6800	0.6800	0.6600	0.6700	0.6700	36,100
Feb 22, 2023	0.7100	0.7100	0.6400	0.6400	0.6400	37,700
Feb 21, 2023	0.7500	0.7500	0.7100	0.7100	0.7100	12,000
Feb 17, 2023	0.7000	0.7100	0.6900	0.7100	0.7100	10,500
Feb 16, 2023	0.7000	0.7000	0.6800	0.6800	0.6800	10,300
Feb 15, 2023	0.6900	0.7100	0.6900	0.7000	0.7000	45,600
Feb 14, 2023	0.6800	0.6900	0.6700	0.6900	0.6900	13,500
Feb 13, 2023	0.6900	0.6900	0.6700	0.6800	0.6800	36,200
Feb 10, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	4,400
Feb 09, 2023	0.7200	0.7200	0.7000	0.7100	0.7100	10,800
Feb 08, 2023	0.7300	0.7500	0.7200	0.7200	0.7200	12,000
Feb 07, 2023	0.7500	0.7500	0.7300	0.7300	0.7300	17,000
Feb 06, 2023	0.7500	0.7600	0.7500	0.7500	0.7500	9,100
Feb 03, 2023	0.7900	0.7900	0.7500	0.7500	0.7500	34,300
Feb 02, 2023	0.7900	0.8000	0.7800	0.7800	0.7800	32,900
Feb 01, 2023	0.8100	0.8100	0.7700	0.7700	0.7700	17,000
Jan 31, 2023	0.7700	0.8000	0.7700	0.8000	0.8000	63,200
Jan 30, 2023	0.7400	0.8300	0.7400	0.8000	0.8000	357,600
Jan 27, 2023	0.6800	0.7400	0.6800	0.7200	0.7200	271,100
Jan 26, 2023	0.7000	0.7100	0.7000	0.7000	0.7000	135,500
Jan 25, 2023	0.6700	0.7000	0.6700	0.7000	0.7000	212,800
Jan 24, 2023	0.7100	0.7900	0.6800	0.7000	0.7000	152,000
Jan 23, 2023	0.7000	0.7000	0.6800	0.7000	0.7000	75,700
Jan 20, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	8,500
Jan 19, 2023	0.6500	0.7200	0.6500	0.7200	0.7200	37,300
Jan 18, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	36,500
Jan 17, 2023	0.6800	0.6800	0.6700	0.6700	0.6700	14,500
Jan 16, 2023	0.6700	0.6900	0.6700	0.6800	0.6800	13,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...