Barksdale Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.650	0.650	0.650	0.650	0.650	23,500
2022-12-20	0.600	0.630	0.600	0.630	0.630	12,500
2022-12-19	0.570	0.600	0.560	0.600	0.600	16,000
2022-12-16	0.600	0.620	0.590	0.600	0.600	27,600
2022-12-15	0.630	0.630	0.600	0.600	0.600	14,100
2022-12-14	0.610	0.610	0.610	0.610	0.610	2,600
2022-12-13	0.620	0.620	0.620	0.620	0.620	100
2022-12-12	0.650	0.650	0.620	0.620	0.620	3,000
2022-12-09	0.650	0.650	0.650	0.650	0.650	500
2022-12-08	0.630	0.640	0.620	0.620	0.620	8,600
2022-12-07	0.670	0.670	0.600	0.600	0.600	8,700
2022-12-06	0.690	0.690	0.690	0.690	0.690	0
2022-12-05	0.720	0.730	0.690	0.690	0.690	6,100
2022-12-02	0.720	0.720	0.720	0.720	0.720	2,000
2022-12-01	0.760	0.760	0.760	0.760	0.760	1,500
2022-11-30	0.700	0.760	0.700	0.740	0.740	203,000
2022-11-29	0.600	0.700	0.570	0.700	0.700	145,500
2022-11-28	0.620	0.620	0.610	0.610	0.610	12,600
2022-11-25	0.660	0.660	0.630	0.630	0.630	11,800
2022-11-24	0.650	0.650	0.650	0.650	0.650	0
2022-11-23	0.680	0.680	0.650	0.650	0.650	14,000
2022-11-22	0.680	0.680	0.680	0.680	0.680	1,000
2022-11-21	0.700	0.700	0.660	0.660	0.660	9,000
2022-11-18	0.620	0.740	0.620	0.710	0.710	32,800
2022-11-17	0.680	0.680	0.640	0.650	0.650	28,800
2022-11-16	0.700	0.700	0.700	0.700	0.700	0
2022-11-15	0.670	0.700	0.670	0.700	0.700	2,500
2022-11-14	0.700	0.700	0.670	0.670	0.670	16,600
2022-11-11	0.700	0.710	0.700	0.710	0.710	3,000
2022-11-10	0.710	0.720	0.690	0.690	0.690	11,800
2022-11-09	0.710	0.710	0.710	0.710	0.710	1,100
2022-11-08	0.710	0.740	0.670	0.740	0.740	16,400
2022-11-07	0.710	0.710	0.680	0.700	0.700	18,600
2022-11-04	0.700	0.710	0.700	0.710	0.710	32,000
2022-11-03	0.740	0.780	0.700	0.700	0.700	72,200
2022-11-02	0.830	0.830	0.780	0.780	0.780	85,300
2022-11-01	0.870	0.870	0.800	0.850	0.850	56,800
2022-10-31	0.920	0.950	0.870	0.890	0.890	270,100
2022-10-28	0.850	0.910	0.810	0.870	0.870	127,900
2022-10-27	0.810	0.890	0.800	0.850	0.850	122,400
2022-10-26	0.780	0.830	0.770	0.810	0.810	137,500
2022-10-25	0.810	0.810	0.780	0.780	0.780	30,700
2022-10-24	0.790	0.800	0.770	0.800	0.800	115,600
2022-10-21	0.780	0.830	0.780	0.830	0.830	123,000
2022-10-20	0.780	0.780	0.750	0.750	0.750	35,000
2022-10-19	0.820	0.820	0.780	0.790	0.790	94,300
2022-10-18	0.770	0.850	0.720	0.820	0.820	102,700
2022-10-17	0.700	0.790	0.670	0.770	0.770	125,800
2022-10-14	0.650	0.720	0.640	0.720	0.720	78,300
2022-10-13	0.650	0.700	0.640	0.650	0.650	201,700
2022-10-12	0.640	0.650	0.630	0.650	0.650	48,000
2022-10-11	0.630	0.680	0.600	0.660	0.660	71,400
2022-10-07	0.630	0.650	0.620	0.650	0.650	46,500
2022-10-06	0.630	0.630	0.610	0.630	0.630	3,000
2022-10-05	0.600	0.660	0.570	0.660	0.660	84,000
2022-10-04	0.640	0.640	0.610	0.610	0.610	9,700
2022-10-03	0.650	0.660	0.620	0.660	0.660	68,900
2022-09-30	0.670	0.700	0.630	0.700	0.700	138,300
2022-09-29	0.600	0.690	0.580	0.690	0.690	240,300
2022-09-28	0.600	0.600	0.580	0.600	0.600	72,000

← NewerPage 17 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.