Barksdale Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.570	0.600	0.540	0.600	0.600	101,500
2022-06-29	0.530	0.570	0.520	0.570	0.570	78,100
2022-06-28	0.530	0.540	0.530	0.540	0.540	10,000
2022-06-27	0.540	0.540	0.520	0.540	0.540	10,700
2022-06-24	0.550	0.550	0.520	0.540	0.540	24,500
2022-06-23	0.560	0.570	0.560	0.570	0.570	47,000
2022-06-22	0.580	0.580	0.550	0.560	0.560	140,100
2022-06-21	0.560	0.570	0.540	0.570	0.570	8,100
2022-06-20	0.620	0.620	0.540	0.570	0.570	151,000
2022-06-17	0.500	0.660	0.475	0.660	0.660	183,500
2022-06-16	0.490	0.500	0.450	0.500	0.500	118,500
2022-06-15	0.470	0.470	0.455	0.470	0.470	16,500
2022-06-14	0.485	0.485	0.480	0.480	0.480	12,400
2022-06-13	0.550	0.550	0.495	0.495	0.495	69,500
2022-06-10	0.510	0.530	0.510	0.530	0.530	23,700
2022-06-09	0.490	0.520	0.490	0.490	0.490	39,600
2022-06-08	0.500	0.500	0.500	0.500	0.500	10,000
2022-06-07	0.500	0.500	0.500	0.500	0.500	1,000
2022-06-06	0.530	0.530	0.480	0.510	0.510	16,900
2022-06-03	0.540	0.540	0.530	0.530	0.530	4,500
2022-06-02	0.550	0.550	0.540	0.540	0.540	17,200
2022-06-01	0.580	0.580	0.550	0.550	0.550	13,200
2022-05-31	0.660	0.660	0.580	0.580	0.580	40,500
2022-05-30	0.680	0.680	0.660	0.660	0.660	4,100
2022-05-27	0.650	0.700	0.640	0.700	0.700	42,500
2022-05-26	0.610	0.670	0.610	0.670	0.670	135,500
2022-05-25	0.640	0.640	0.610	0.610	0.610	117,100
2022-05-24	0.640	0.660	0.620	0.650	0.650	56,500
2022-05-20	0.640	0.650	0.550	0.650	0.650	217,200
2022-05-19	0.580	0.700	0.560	0.640	0.640	291,900
2022-05-18	0.560	0.600	0.520	0.570	0.570	162,500
2022-05-17	0.590	0.590	0.550	0.580	0.580	35,000
2022-05-16	0.530	0.590	0.480	0.590	0.590	232,000
2022-05-13	0.480	0.540	0.420	0.540	0.540	101,100
2022-05-12	0.450	0.520	0.410	0.490	0.490	117,300
2022-05-11	0.415	0.470	0.415	0.470	0.470	35,500
2022-05-10	0.410	0.410	0.390	0.410	0.410	27,500
2022-05-09	0.450	0.450	0.400	0.400	0.400	90,700
2022-05-06	0.450	0.455	0.450	0.455	0.455	29,000
2022-05-05	0.440	0.450	0.430	0.430	0.430	95,700
2022-05-04	0.450	0.450	0.450	0.450	0.450	42,100
2022-05-03	0.480	0.480	0.440	0.440	0.440	52,600
2022-05-02	0.490	0.490	0.480	0.480	0.480	5,100
2022-04-29	0.470	0.500	0.470	0.500	0.500	132,200
2022-04-28	0.440	0.500	0.430	0.500	0.500	103,500
2022-04-27	0.440	0.440	0.435	0.440	0.440	10,200
2022-04-26	0.450	0.450	0.440	0.440	0.440	75,400
2022-04-25	0.460	0.460	0.445	0.445	0.445	8,000
2022-04-22	0.460	0.460	0.445	0.460	0.460	79,900
2022-04-21	0.470	0.470	0.470	0.470	0.470	0
2022-04-20	0.470	0.470	0.470	0.470	0.470	1,500
2022-04-19	0.470	0.470	0.470	0.470	0.470	1,000
2022-04-18	0.480	0.480	0.460	0.460	0.460	28,100
2022-04-14	0.480	0.480	0.480	0.480	0.480	9,000
2022-04-13	0.470	0.470	0.470	0.470	0.470	0
2022-04-12	0.480	0.480	0.455	0.470	0.470	18,500
2022-04-11	0.470	0.495	0.470	0.495	0.495	5,500
2022-04-08	0.440	0.480	0.440	0.480	0.480	103,100
2022-04-07	0.450	0.450	0.440	0.440	0.440	58,000
2022-04-06	0.450	0.460	0.450	0.460	0.460	43,500

← NewerPage 19 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.