Barksdale Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.450	0.460	0.450	0.460	0.460	43,500
2022-04-05	0.450	0.475	0.450	0.450	0.450	130,500
2022-04-04	0.465	0.465	0.450	0.450	0.450	7,100
2022-04-01	0.460	0.460	0.415	0.455	0.455	73,500
2022-03-31	0.480	0.480	0.460	0.480	0.480	81,300
2022-03-30	0.500	0.500	0.470	0.500	0.500	56,000
2022-03-29	0.450	0.500	0.450	0.500	0.500	69,600
2022-03-28	0.480	0.485	0.460	0.460	0.460	14,000
2022-03-25	0.470	0.490	0.460	0.485	0.485	50,000
2022-03-24	0.480	0.480	0.450	0.470	0.470	141,000
2022-03-23	0.490	0.490	0.485	0.485	0.485	7,000
2022-03-22	0.500	0.500	0.500	0.500	0.500	2,500
2022-03-21	0.500	0.520	0.500	0.510	0.510	34,500
2022-03-18	0.490	0.490	0.490	0.490	0.490	4,500
2022-03-17	0.450	0.500	0.440	0.500	0.500	57,500
2022-03-16	0.455	0.455	0.450	0.450	0.450	12,500
2022-03-15	0.430	0.450	0.415	0.450	0.450	7,000
2022-03-14	0.465	0.465	0.450	0.450	0.450	33,800
2022-03-11	0.455	0.465	0.435	0.465	0.465	42,200
2022-03-10	0.560	0.570	0.450	0.455	0.455	100,500
2022-03-09	0.470	0.600	0.440	0.600	0.600	89,000
2022-03-08	0.420	0.480	0.420	0.480	0.480	171,600
2022-03-07	0.380	0.440	0.365	0.440	0.440	56,700
2022-03-04	0.350	0.390	0.350	0.390	0.390	18,000
2022-03-03	0.390	0.390	0.340	0.360	0.360	52,400
2022-03-02	0.455	0.455	0.400	0.400	0.400	25,000
2022-03-01	0.380	0.450	0.370	0.450	0.450	97,400
2022-02-28	0.355	0.405	0.330	0.405	0.405	66,000
2022-02-25	0.350	0.350	0.335	0.350	0.350	30,400
2022-02-24	0.350	0.350	0.350	0.350	0.350	0
2022-02-23	0.355	0.355	0.350	0.350	0.350	50,500
2022-02-22	0.325	0.375	0.325	0.360	0.360	82,500
2022-02-18	0.325	0.325	0.325	0.325	0.325	31,000
2022-02-17	0.310	0.330	0.300	0.330	0.330	19,300
2022-02-16	0.305	0.305	0.300	0.300	0.300	21,800
2022-02-15	0.305	0.305	0.305	0.305	0.305	34,400
2022-02-14	0.310	0.310	0.310	0.310	0.310	0
2022-02-11	0.290	0.310	0.285	0.310	0.310	92,300
2022-02-10	0.280	0.300	0.280	0.300	0.300	27,500
2022-02-09	0.280	0.280	0.280	0.280	0.280	3,500
2022-02-08	0.280	0.280	0.280	0.280	0.280	3,300
2022-02-07	0.280	0.290	0.280	0.290	0.290	3,000
2022-02-04	0.280	0.280	0.280	0.280	0.280	2,400
2022-02-03	0.290	0.290	0.290	0.290	0.290	3,000
2022-02-02	0.295	0.295	0.295	0.295	0.295	5,000
2022-02-01	0.280	0.290	0.280	0.290	0.290	23,500
2022-01-31	0.280	0.280	0.280	0.280	0.280	0
2022-01-28	0.285	0.290	0.260	0.280	0.280	97,000
2022-01-27	0.310	0.310	0.280	0.280	0.280	48,000
2022-01-26	0.295	0.300	0.290	0.290	0.290	73,000
2022-01-25	0.325	0.325	0.290	0.290	0.290	27,500
2022-01-24	0.340	0.340	0.300	0.300	0.300	88,500
2022-01-21	0.345	0.350	0.340	0.340	0.340	65,000
2022-01-20	0.330	0.350	0.330	0.350	0.350	27,000
2022-01-19	0.320	0.320	0.315	0.320	0.320	54,000
2022-01-18	0.335	0.335	0.320	0.320	0.320	36,000
2022-01-17	0.325	0.330	0.320	0.330	0.330	97,900
2022-01-14	0.325	0.325	0.320	0.320	0.320	42,000
2022-01-13	0.310	0.320	0.310	0.320	0.320	21,000
2022-01-12	0.310	0.310	0.310	0.310	0.310	3,000

← NewerPage 20 of 22 · 1,261 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.