Skip to main content
Barranco Gold Mining Corp. (CSE:BAR)
Canada flag Canada · Delayed Price · Currency is CAD
1.600
0.00 (0.00%)
Dec 4, 2025, 9:30 AM EST

Barranco Gold Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.791.791.611.651.653.12%24,484
Dec 4, 20251.601.601.481.601.60-4.19%5,670
Dec 3, 20251.651.671.471.671.67-0.60%12,740
Dec 2, 20251.651.681.561.681.682.44%1,400
Dec 1, 20251.651.651.551.641.642.50%24,770
Nov 28, 20251.601.641.471.601.60-29,025
Nov 27, 20251.581.601.581.601.606.67%4,239
Nov 26, 20251.501.551.501.501.502.04%18,812
Nov 25, 20251.471.471.471.471.47-400
Nov 24, 20251.491.491.451.471.47-1.34%11,569
Nov 21, 20251.501.501.451.491.49-0.67%700
Nov 20, 20251.581.591.501.501.50-5,900
Nov 19, 20251.551.601.371.501.50-29,000
Nov 18, 20251.551.551.501.501.50-1,275
Nov 17, 20251.601.601.471.501.50-6.25%5,239
Nov 14, 20251.581.601.581.601.605.96%3,300
Nov 13, 20251.681.681.441.511.51-8.48%42,300
Nov 12, 20251.691.691.601.651.653.12%3,600
Nov 11, 20251.511.601.301.601.606.67%26,110
Nov 10, 20251.551.701.461.501.503.45%18,539
Nov 7, 20251.601.801.401.451.45-14.20%5,551
Nov 6, 20251.841.841.551.691.69-2.87%4,806
Nov 5, 20251.741.801.441.741.7424.29%15,000
Nov 4, 20251.731.731.391.401.40-17.16%25,450
Nov 3, 20251.651.701.561.691.69-3.43%3,373
Oct 31, 20251.641.751.641.751.752.94%3,200
Oct 29, 20251.601.701.501.701.704.29%1,901
Oct 28, 20251.651.651.501.631.63-3,380
Oct 27, 20251.561.841.561.631.6325.38%12,000
Oct 24, 20251.751.751.301.301.30-27.78%33,524
Oct 23, 20251.491.801.451.801.8028.57%4,615
Oct 22, 20251.651.651.401.401.40-15.15%9,423
Oct 21, 20251.901.901.611.651.65-2,314
Oct 20, 20251.611.741.591.651.6513.01%12,854
Oct 17, 20251.251.461.251.461.46-3,200
Oct 16, 20251.451.461.281.461.46-5.81%24,728
Oct 15, 20251.501.551.411.551.55-4,664
Oct 14, 20251.901.901.421.551.55-13.41%18,671
Oct 10, 20252.052.051.791.791.79-11.82%2,700
Oct 9, 20251.752.091.722.032.034.10%17,862
Oct 8, 20251.742.001.721.951.9525.81%54,544
Oct 7, 20251.151.551.151.551.5533.62%15,900
Oct 6, 20251.031.161.031.161.164.50%11,400
Oct 3, 20251.051.111.051.111.110.91%6,250
Oct 1, 20251.081.100.971.101.100.92%29,327
Sep 30, 20251.291.300.991.091.09-16.15%89,860
Sep 29, 20251.551.661.251.301.30-22.16%68,830
Sep 26, 20251.671.671.651.671.67-2.91%4,058
Sep 25, 20251.771.791.721.721.72-2.82%45,749
Sep 24, 20251.811.921.651.771.77-2.75%47,770
Sep 23, 20251.811.821.771.821.82-3,500
Sep 22, 20251.821.881.751.821.82-25,600
Sep 19, 20252.042.041.751.821.82-9.90%45,728
Sep 18, 20252.042.042.002.022.02-1.46%1,509
Sep 17, 20252.192.191.852.052.05-8.89%26,612
Sep 16, 20251.952.251.922.252.2515.38%17,001
Sep 15, 20252.002.201.951.951.95-7.14%39,810
Sep 12, 20251.802.301.752.102.109.95%73,250
Sep 11, 20251.961.961.901.911.91-2.55%4,600
Sep 10, 20252.022.101.961.961.96-2.97%29,198
Sep 9, 20251.902.031.872.022.02-1.46%8,984
Sep 8, 20251.992.051.902.052.052.50%5,700
Sep 5, 20252.102.102.002.002.00-4.76%14,404
Sep 4, 20252.152.152.102.102.10-2.33%9,700
Sep 3, 20252.132.152.122.152.150.94%4,150
Sep 2, 20252.092.162.082.132.131.91%2,200
Aug 29, 20252.122.122.002.092.09-0.48%8,881
Aug 28, 20252.232.402.102.102.10-4.55%207,499
Aug 27, 20252.202.202.202.202.20-2.65%115
Aug 26, 20252.252.262.152.262.26-2.59%2,702
Aug 25, 20252.302.422.052.322.320.87%91,645
Aug 22, 20252.322.322.302.302.30-0.86%2,615
Aug 20, 20252.302.342.272.322.320.87%2,702
Aug 19, 20252.322.322.302.302.30-3.77%668
Aug 18, 20252.352.402.302.392.39-0.42%7,675
Aug 15, 20252.242.402.242.402.407.14%30,221
Aug 14, 20252.292.492.222.242.24-2.18%16,826
Aug 13, 20252.462.502.192.292.29-8.40%67,011
Aug 12, 20252.602.652.312.502.50-7.06%37,888
Aug 11, 20252.602.692.602.692.69-2.18%4,526
Aug 8, 20252.742.762.562.752.750.36%23,786
Aug 7, 20252.462.742.452.742.749.60%24,871
Aug 6, 20252.902.902.502.502.50-9.09%110,225
Aug 5, 20252.672.852.422.752.75-208,128
Aug 1, 20252.252.752.112.752.7518.53%66,892
Jul 31, 20252.432.441.672.322.32-6.83%111,240
Jul 30, 20252.852.972.002.492.49-12.63%113,660
Jul 29, 20252.852.882.772.852.85-60,110
Jul 28, 20252.832.882.792.852.850.35%124,253
Jul 25, 20252.832.952.822.842.840.71%65,196
Jul 24, 20252.802.832.772.822.821.08%55,057
Jul 23, 20252.802.802.702.792.790.36%77,453
Jul 22, 20252.772.802.732.782.780.72%39,974
Jul 21, 20252.792.802.732.762.760.73%81,767
Jul 18, 20252.812.882.712.742.740.74%171,001
Jul 17, 20252.702.802.692.722.720.74%102,588
Jul 16, 20252.752.952.652.702.701.12%179,704
Jul 15, 20252.672.732.602.672.673.09%185,805
Jul 14, 20252.562.602.462.592.592.78%35,125
Jul 11, 20252.522.532.402.522.52-10,689