Barksdale Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.245	0.245	0.235	0.240	0.240	16,700
2024-03-04	0.250	0.260	0.240	0.245	0.245	115,300
2024-03-01	0.225	0.240	0.225	0.240	0.240	37,900
2024-02-29	0.230	0.230	0.225	0.225	0.225	9,200
2024-02-28	0.230	0.230	0.225	0.225	0.225	1,500
2024-02-27	0.225	0.235	0.220	0.220	0.220	39,300
2024-02-26	0.235	0.260	0.230	0.235	0.235	53,300
2024-02-23	0.235	0.240	0.190	0.220	0.220	396,200
2024-02-22	0.250	0.250	0.245	0.245	0.245	27,100
2024-02-21	0.250	0.250	0.245	0.245	0.245	30,900
2024-02-20	0.250	0.270	0.245	0.250	0.250	183,200
2024-02-16	0.260	0.260	0.235	0.235	0.235	175,500
2024-02-15	0.250	0.265	0.250	0.250	0.250	248,000
2024-02-14	0.280	0.280	0.225	0.230	0.230	408,100
2024-02-13	0.320	0.320	0.280	0.280	0.280	56,600
2024-02-12	0.330	0.330	0.325	0.325	0.325	4,000
2024-02-09	0.340	0.340	0.320	0.340	0.340	65,500
2024-02-08	0.325	0.340	0.325	0.340	0.340	19,000
2024-02-07	0.320	0.330	0.315	0.330	0.330	43,700
2024-02-06	0.320	0.340	0.310	0.340	0.340	42,200
2024-02-05	0.320	0.320	0.320	0.320	0.320	10,000
2024-02-02	0.320	0.330	0.315	0.320	0.320	105,900
2024-02-01	0.350	0.350	0.330	0.330	0.330	25,800
2024-01-31	0.350	0.350	0.350	0.350	0.350	68,500
2024-01-30	0.315	0.360	0.315	0.350	0.350	139,100
2024-01-29	0.330	0.330	0.310	0.330	0.330	41,100
2024-01-26	0.355	0.355	0.335	0.340	0.340	99,400
2024-01-25	0.380	0.380	0.365	0.365	0.365	20,800
2024-01-24	0.395	0.395	0.380	0.380	0.380	15,000
2024-01-23	0.350	0.395	0.350	0.395	0.395	39,000
2024-01-22	0.325	0.350	0.320	0.350	0.350	56,000
2024-01-19	0.340	0.340	0.325	0.330	0.330	25,100
2024-01-18	0.355	0.355	0.340	0.350	0.350	120,500
2024-01-17	0.370	0.370	0.350	0.360	0.360	94,400
2024-01-16	0.380	0.380	0.380	0.380	0.380	300
2024-01-15	0.390	0.390	0.370	0.380	0.380	10,000
2024-01-12	0.380	0.380	0.380	0.380	0.380	8,000
2024-01-11	0.380	0.380	0.355	0.370	0.370	38,000
2024-01-10	0.400	0.400	0.380	0.380	0.380	97,500
2024-01-09	0.400	0.405	0.400	0.400	0.400	64,300
2024-01-08	0.405	0.410	0.400	0.405	0.405	91,500
2024-01-05	0.410	0.410	0.410	0.410	0.410	11,500
2024-01-04	0.385	0.400	0.380	0.400	0.400	109,000
2024-01-03	0.400	0.405	0.400	0.405	0.405	42,600
2024-01-02	0.415	0.415	0.400	0.400	0.400	220,300
2023-12-29	0.415	0.430	0.410	0.415	0.415	38,700
2023-12-28	0.430	0.430	0.410	0.410	0.410	10,600
2023-12-27	0.430	0.445	0.400	0.440	0.440	85,400
2023-12-22	0.400	0.420	0.395	0.420	0.420	584,000
2023-12-21	0.400	0.430	0.395	0.395	0.395	832,100
2023-12-20	0.485	0.495	0.480	0.490	0.490	29,400
2023-12-19	0.510	0.510	0.485	0.485	0.485	14,700
2023-12-18	0.520	0.530	0.520	0.520	0.520	4,500
2023-12-15	0.495	0.530	0.480	0.520	0.520	131,700
2023-12-14	0.530	0.530	0.485	0.500	0.500	33,100
2023-12-13	0.510	0.530	0.485	0.530	0.530	59,000
2023-12-12	0.540	0.560	0.530	0.530	0.530	31,300
2023-12-11	0.550	0.550	0.530	0.530	0.530	13,500
2023-12-08	0.550	0.550	0.530	0.550	0.550	9,000
2023-12-07	0.550	0.550	0.540	0.550	0.550	38,500

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.