Barksdale Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.650	0.650	0.630	0.630	0.630	99,200
2023-03-20	0.670	0.670	0.640	0.640	0.640	30,500
2023-03-17	0.650	0.680	0.650	0.680	0.680	13,000
2023-03-16	0.650	0.650	0.630	0.630	0.630	60,000
2023-03-15	0.660	0.660	0.640	0.640	0.640	55,500
2023-03-14	0.660	0.670	0.640	0.670	0.670	68,000
2023-03-13	0.670	0.680	0.640	0.660	0.660	79,000
2023-03-10	0.640	0.670	0.640	0.660	0.660	66,500
2023-03-09	0.650	0.650	0.640	0.650	0.650	5,600
2023-03-08	0.660	0.660	0.660	0.660	0.660	500
2023-03-07	0.670	0.670	0.630	0.660	0.660	19,000
2023-03-06	0.680	0.700	0.660	0.680	0.680	36,400
2023-03-03	0.630	0.680	0.610	0.680	0.680	90,800
2023-03-02	0.620	0.630	0.610	0.630	0.630	18,900
2023-03-01	0.660	0.670	0.620	0.620	0.620	35,000
2023-02-28	0.630	0.690	0.600	0.670	0.670	127,100
2023-02-27	0.650	0.650	0.640	0.640	0.640	19,800
2023-02-24	0.650	0.650	0.650	0.650	0.650	15,000
2023-02-23	0.680	0.680	0.660	0.670	0.670	36,100
2023-02-22	0.710	0.710	0.640	0.640	0.640	37,700
2023-02-21	0.750	0.750	0.710	0.710	0.710	12,000
2023-02-17	0.700	0.710	0.690	0.710	0.710	10,500
2023-02-16	0.700	0.700	0.680	0.680	0.680	10,300
2023-02-15	0.690	0.710	0.690	0.700	0.700	45,600
2023-02-14	0.680	0.690	0.670	0.690	0.690	13,500
2023-02-13	0.690	0.690	0.670	0.680	0.680	36,200
2023-02-10	0.700	0.700	0.700	0.700	0.700	4,400
2023-02-09	0.720	0.720	0.700	0.710	0.710	10,800
2023-02-08	0.730	0.750	0.720	0.720	0.720	12,000
2023-02-07	0.750	0.750	0.730	0.730	0.730	17,000
2023-02-06	0.750	0.760	0.750	0.750	0.750	9,100
2023-02-03	0.790	0.790	0.750	0.750	0.750	34,300
2023-02-02	0.790	0.800	0.780	0.780	0.780	32,900
2023-02-01	0.810	0.810	0.770	0.770	0.770	17,000
2023-01-31	0.770	0.800	0.770	0.800	0.800	63,200
2023-01-30	0.740	0.830	0.740	0.800	0.800	357,600
2023-01-27	0.680	0.740	0.680	0.720	0.720	271,100
2023-01-26	0.700	0.710	0.700	0.700	0.700	135,500
2023-01-25	0.670	0.700	0.670	0.700	0.700	212,800
2023-01-24	0.710	0.790	0.680	0.700	0.700	152,000
2023-01-23	0.700	0.700	0.680	0.700	0.700	75,700
2023-01-20	0.720	0.720	0.700	0.700	0.700	8,500
2023-01-19	0.650	0.720	0.650	0.720	0.720	37,300
2023-01-18	0.670	0.670	0.650	0.650	0.650	36,500
2023-01-17	0.680	0.680	0.670	0.670	0.670	14,500
2023-01-16	0.670	0.690	0.670	0.680	0.680	13,600
2023-01-13	0.690	0.690	0.670	0.670	0.670	10,000
2023-01-12	0.750	0.750	0.680	0.680	0.680	126,500
2023-01-11	0.690	0.700	0.690	0.700	0.700	92,500
2023-01-10	0.700	0.700	0.690	0.690	0.690	64,500
2023-01-09	0.680	0.710	0.680	0.710	0.710	46,400
2023-01-06	0.680	0.680	0.650	0.660	0.660	22,000
2023-01-05	0.700	0.700	0.650	0.660	0.660	50,800
2023-01-04	0.730	0.730	0.700	0.700	0.700	9,300
2023-01-03	0.770	0.770	0.710	0.710	0.710	20,600
2022-12-30	0.770	0.790	0.730	0.770	0.770	178,000
2022-12-29	0.800	0.800	0.770	0.780	0.780	6,000
2022-12-28	0.670	0.850	0.670	0.840	0.840	64,500
2022-12-23	0.720	0.720	0.720	0.720	0.720	3,000
2022-12-22	0.660	0.760	0.660	0.760	0.760	44,500

← NewerPage 16 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.