Barksdale Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.570	0.640	0.550	0.640	0.640	116,700
2022-09-26	0.550	0.620	0.520	0.610	0.610	189,800
2022-09-23	0.570	0.600	0.500	0.570	0.570	292,000
2022-09-22	0.550	0.580	0.510	0.580	0.580	35,300
2022-09-21	0.520	0.560	0.520	0.530	0.530	122,300
2022-09-20	0.470	0.510	0.470	0.500	0.500	65,700
2022-09-19	0.460	0.475	0.460	0.475	0.475	10,300
2022-09-16	0.470	0.470	0.470	0.470	0.470	0
2022-09-15	0.475	0.475	0.470	0.470	0.470	3,000
2022-09-14	0.450	0.465	0.445	0.465	0.465	6,000
2022-09-13	0.450	0.450	0.450	0.450	0.450	2,000
2022-09-12	0.440	0.460	0.430	0.430	0.430	63,000
2022-09-09	0.450	0.450	0.430	0.450	0.450	24,000
2022-09-08	0.470	0.470	0.465	0.465	0.465	4,300
2022-09-07	0.470	0.470	0.470	0.470	0.470	4,800
2022-09-06	0.500	0.500	0.475	0.475	0.475	79,300
2022-09-02	0.560	0.580	0.540	0.540	0.540	196,700
2022-09-01	0.560	0.560	0.560	0.560	0.560	12,000
2022-08-31	0.510	0.550	0.480	0.550	0.550	52,000
2022-08-30	0.530	0.530	0.520	0.520	0.520	17,000
2022-08-29	0.530	0.530	0.530	0.530	0.530	2,000
2022-08-26	0.550	0.550	0.540	0.540	0.540	5,000
2022-08-25	0.530	0.530	0.530	0.530	0.530	0
2022-08-24	0.520	0.530	0.520	0.530	0.530	13,100
2022-08-23	0.500	0.500	0.500	0.500	0.500	3,500
2022-08-22	0.540	0.540	0.495	0.495	0.495	73,100
2022-08-19	0.540	0.560	0.520	0.560	0.560	32,100
2022-08-18	0.530	0.540	0.510	0.540	0.540	14,100
2022-08-17	0.550	0.560	0.550	0.550	0.550	27,100
2022-08-16	0.550	0.550	0.550	0.550	0.550	1,200
2022-08-15	0.550	0.560	0.550	0.550	0.550	21,500
2022-08-12	0.560	0.560	0.560	0.560	0.560	1,000
2022-08-11	0.560	0.560	0.560	0.560	0.560	9,400
2022-08-10	0.550	0.560	0.550	0.560	0.560	21,000
2022-08-09	0.550	0.550	0.550	0.550	0.550	19,500
2022-08-08	0.550	0.550	0.550	0.550	0.550	3,500
2022-08-05	0.550	0.560	0.540	0.540	0.540	70,000
2022-08-04	0.530	0.530	0.530	0.530	0.530	1,000
2022-08-03	0.530	0.530	0.530	0.530	0.530	0
2022-08-02	0.560	0.560	0.510	0.530	0.530	83,000
2022-07-29	0.520	0.540	0.520	0.540	0.540	48,000
2022-07-28	0.540	0.540	0.520	0.520	0.520	35,000
2022-07-27	0.520	0.540	0.500	0.540	0.540	55,000
2022-07-26	0.570	0.570	0.520	0.540	0.540	29,200
2022-07-25	0.560	0.610	0.530	0.610	0.610	146,500
2022-07-22	0.500	0.620	0.490	0.620	0.620	106,000
2022-07-21	0.510	0.510	0.470	0.500	0.500	21,900
2022-07-20	0.540	0.540	0.500	0.500	0.500	8,500
2022-07-19	0.500	0.560	0.480	0.560	0.560	66,000
2022-07-18	0.470	0.500	0.470	0.500	0.500	12,500
2022-07-15	0.485	0.485	0.450	0.470	0.470	35,900
2022-07-14	0.490	0.490	0.485	0.485	0.485	10,000
2022-07-13	0.500	0.500	0.500	0.500	0.500	125,500
2022-07-12	0.520	0.520	0.500	0.500	0.500	48,500
2022-07-11	0.530	0.530	0.530	0.530	0.530	0
2022-07-08	0.530	0.530	0.530	0.530	0.530	2,700
2022-07-07	0.520	0.540	0.520	0.530	0.530	7,000
2022-07-06	0.530	0.530	0.490	0.500	0.500	12,000
2022-07-05	0.550	0.550	0.500	0.550	0.550	35,000
2022-07-04	0.580	0.580	0.570	0.570	0.570	4,000

← NewerPage 18 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.