Barksdale Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.890	0.890	0.870	0.870	0.870	6,100
2023-06-14	0.880	0.900	0.830	0.890	0.890	88,400
2023-06-13	0.900	0.900	0.870	0.870	0.870	57,000
2023-06-12	0.890	0.890	0.870	0.880	0.880	51,600
2023-06-09	0.920	0.920	0.880	0.900	0.900	88,000
2023-06-08	0.880	0.930	0.880	0.910	0.910	131,000
2023-06-07	0.900	0.900	0.880	0.890	0.890	102,900
2023-06-06	0.940	0.940	0.880	0.910	0.910	74,500
2023-06-05	0.800	0.950	0.780	0.950	0.950	227,400
2023-06-02	0.730	0.800	0.730	0.800	0.800	59,500
2023-06-01	0.760	0.760	0.730	0.730	0.730	34,000
2023-05-31	0.750	0.760	0.700	0.700	0.700	28,000
2023-05-30	0.790	0.790	0.730	0.740	0.740	33,400
2023-05-29	0.790	0.790	0.790	0.790	0.790	500
2023-05-26	0.800	0.800	0.790	0.790	0.790	3,500
2023-05-25	0.850	0.850	0.800	0.800	0.800	14,600
2023-05-24	0.840	0.840	0.840	0.840	0.840	35,500
2023-05-23	0.850	0.850	0.840	0.840	0.840	24,200
2023-05-19	0.870	0.870	0.860	0.870	0.870	27,900
2023-05-18	0.830	0.860	0.820	0.860	0.860	21,400
2023-05-17	0.860	0.860	0.820	0.820	0.820	30,000
2023-05-16	0.840	0.900	0.830	0.860	0.860	156,500
2023-05-15	0.850	0.850	0.830	0.840	0.840	39,000
2023-05-12	0.830	0.880	0.830	0.860	0.860	70,700
2023-05-11	0.800	0.810	0.770	0.810	0.810	103,000
2023-05-10	0.800	0.800	0.760	0.800	0.800	79,200
2023-05-09	0.820	0.820	0.770	0.790	0.790	25,100
2023-05-08	0.720	0.820	0.720	0.820	0.820	100,000
2023-05-05	0.700	0.720	0.690	0.720	0.720	15,700
2023-05-04	0.700	0.700	0.670	0.700	0.700	86,500
2023-05-03	0.670	0.700	0.670	0.700	0.700	107,500
2023-05-02	0.670	0.670	0.640	0.640	0.640	35,500
2023-05-01	0.650	0.690	0.650	0.690	0.690	5,200
2023-04-28	0.640	0.650	0.640	0.650	0.650	25,000
2023-04-27	0.640	0.640	0.640	0.640	0.640	24,000
2023-04-26	0.640	0.640	0.640	0.640	0.640	0
2023-04-25	0.650	0.650	0.620	0.640	0.640	14,100
2023-04-24	0.660	0.660	0.640	0.660	0.660	22,900
2023-04-21	0.670	0.670	0.640	0.650	0.650	99,500
2023-04-20	0.670	0.680	0.640	0.670	0.670	66,800
2023-04-19	0.670	0.700	0.670	0.680	0.680	69,200
2023-04-18	0.690	0.700	0.660	0.660	0.660	96,500
2023-04-17	0.690	0.700	0.680	0.680	0.680	13,800
2023-04-14	0.670	0.710	0.630	0.700	0.700	45,800
2023-04-13	0.640	0.700	0.630	0.690	0.690	98,700
2023-04-12	0.650	0.650	0.630	0.630	0.630	12,500
2023-04-11	0.650	0.660	0.640	0.640	0.640	16,500
2023-04-10	0.670	0.670	0.630	0.630	0.630	31,500
2023-04-06	0.670	0.670	0.640	0.640	0.640	80,500
2023-04-05	0.650	0.660	0.650	0.650	0.650	26,400
2023-04-04	0.640	0.650	0.630	0.650	0.650	116,200
2023-04-03	0.580	0.680	0.580	0.600	0.600	292,100
2023-03-31	0.600	0.600	0.590	0.590	0.590	15,700
2023-03-30	0.600	0.600	0.570	0.570	0.570	48,000
2023-03-29	0.620	0.620	0.600	0.610	0.610	31,000
2023-03-28	0.610	0.610	0.610	0.610	0.610	1,000
2023-03-27	0.620	0.620	0.610	0.610	0.610	25,900
2023-03-24	0.620	0.630	0.610	0.610	0.610	31,500
2023-03-23	0.630	0.630	0.610	0.610	0.610	20,700
2023-03-22	0.640	0.650	0.640	0.640	0.640	51,500

← NewerPage 15 of 21 · 1,255 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.