Barksdale Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.315	0.315	0.310	0.310	0.310	6,000
2022-01-10	0.320	0.320	0.310	0.320	0.320	66,000
2022-01-07	0.320	0.320	0.320	0.320	0.320	2,000
2022-01-06	0.325	0.325	0.315	0.315	0.315	8,000
2022-01-05	0.330	0.330	0.330	0.330	0.330	11,500
2022-01-04	0.330	0.330	0.330	0.330	0.330	1,000
2021-12-31	0.320	0.320	0.310	0.315	0.315	18,000
2021-12-30	0.330	0.330	0.330	0.330	0.330	0
2021-12-29	0.335	0.340	0.315	0.330	0.330	74,900
2021-12-24	0.330	0.330	0.330	0.330	0.330	1,000
2021-12-23	0.320	0.330	0.315	0.330	0.330	19,000
2021-12-22	0.315	0.315	0.310	0.310	0.310	11,000
2021-12-21	0.315	0.315	0.315	0.315	0.315	0
2021-12-20	0.310	0.315	0.295	0.315	0.315	93,000
2021-12-17	0.300	0.310	0.300	0.310	0.310	21,000
2021-12-16	0.315	0.315	0.285	0.285	0.285	172,500
2021-12-15	0.310	0.315	0.310	0.315	0.315	4,500
2021-12-14	0.320	0.320	0.320	0.320	0.320	1,500
2021-12-13	0.320	0.325	0.320	0.325	0.325	28,500
2021-12-10	0.330	0.330	0.320	0.325	0.325	81,500
2021-12-09	0.330	0.330	0.320	0.330	0.330	28,000
2021-12-08	0.320	0.325	0.320	0.320	0.320	9,600
2021-12-07	0.320	0.330	0.320	0.330	0.330	29,500
2021-12-06	0.335	0.335	0.315	0.315	0.315	12,500
2021-12-03	0.330	0.330	0.330	0.330	0.330	36,200
2021-12-02	0.325	0.330	0.325	0.330	0.330	4,500
2021-12-01	0.330	0.330	0.330	0.330	0.330	2,000
2021-11-30	0.330	0.330	0.330	0.330	0.330	4,000
2021-11-29	0.340	0.340	0.310	0.310	0.310	18,400
2021-11-26	0.330	0.360	0.330	0.335	0.335	35,000
2021-11-25	0.350	0.350	0.340	0.340	0.340	5,500
2021-11-24	0.350	0.355	0.350	0.355	0.355	31,700
2021-11-23	0.340	0.350	0.315	0.350	0.350	93,200
2021-11-22	0.355	0.355	0.325	0.340	0.340	135,500
2021-11-19	0.350	0.360	0.350	0.360	0.360	45,100
2021-11-18	0.380	0.380	0.350	0.360	0.360	110,300
2021-11-17	0.380	0.380	0.370	0.370	0.370	2,000
2021-11-16	0.390	0.390	0.380	0.380	0.380	3,300
2021-11-15	0.390	0.420	0.390	0.390	0.390	67,100
2021-11-12	0.360	0.375	0.345	0.370	0.370	139,500
2021-11-11	0.390	0.390	0.350	0.350	0.350	121,600
2021-11-10	0.380	0.395	0.380	0.395	0.395	1,500
2021-11-09	0.380	0.380	0.375	0.380	0.380	47,800
2021-11-08	0.380	0.380	0.375	0.375	0.375	16,900
2021-11-05	0.380	0.380	0.375	0.375	0.375	33,200
2021-11-04	0.380	0.380	0.375	0.375	0.375	15,000
2021-11-03	0.370	0.375	0.365	0.375	0.375	5,800
2021-11-02	0.390	0.390	0.370	0.370	0.370	17,100
2021-11-01	0.400	0.400	0.395	0.395	0.395	26,700
2021-10-29	0.380	0.395	0.365	0.395	0.395	55,800
2021-10-28	0.390	0.390	0.380	0.380	0.380	42,000
2021-10-27	0.415	0.415	0.375	0.390	0.390	81,400
2021-10-26	0.420	0.420	0.420	0.420	0.420	900
2021-10-25	0.430	0.430	0.410	0.410	0.410	56,500
2021-10-22	0.400	0.415	0.400	0.415	0.415	55,500
2021-10-21	0.420	0.420	0.380	0.395	0.395	96,500
2021-10-20	0.455	0.455	0.410	0.430	0.430	92,400
2021-10-19	0.470	0.475	0.450	0.460	0.460	113,200
2021-10-18	0.430	0.450	0.420	0.450	0.450	64,400
2021-10-15	0.425	0.425	0.425	0.425	0.425	15,800

← NewerPage 21 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.