Barranco Gold Mining Corp. (CSE:BAR)
Canada
· Delayed Price · Currency is CAD 1.250
-0.050 (-3.85%)
Apr 28, 2026, 3:49 PM EST
Barranco Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | 1,210 |
| Apr 24, 2026 | 1.34 | 1.37 | 1.21 | 1.37 | 1.37 | -2.14% | 20,300 |
| Apr 23, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | - | 60,340 |
| Apr 22, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 0.72% | 987 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 100 |
| Apr 20, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 3.76% | 23,100 |
| Apr 17, 2026 | 1.20 | 1.34 | 1.20 | 1.33 | 1.33 | 0.76% | 10,812 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.20 | 1.32 | 1.32 | -5.71% | 19,500 |
| Apr 15, 2026 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | -6.67% | 36,287 |
| Apr 14, 2026 | 1.40 | 1.50 | 1.30 | 1.50 | 1.50 | 3.45% | 41,704 |
| Apr 13, 2026 | 1.62 | 1.62 | 1.40 | 1.45 | 1.45 | -9.38% | 50,500 |
| Apr 10, 2026 | 1.35 | 1.60 | 1.35 | 1.60 | 1.60 | 8.11% | 79,674 |
| Apr 9, 2026 | 1.32 | 1.48 | 1.20 | 1.48 | 1.48 | 10.45% | 39,523 |
| Apr 8, 2026 | 1.25 | 1.34 | 1.23 | 1.34 | 1.34 | 7.20% | 5,700 |
| Apr 7, 2026 | 1.14 | 1.25 | 1.10 | 1.25 | 1.25 | 9.65% | 95,294 |
| Apr 6, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 502 |
| Apr 2, 2026 | 1.05 | 1.14 | 1.00 | 1.14 | 1.14 | 8.57% | 53,803 |
| Apr 1, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 15.38% | 5,747 |
| Mar 31, 2026 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | 13.75% | 51,000 |
| Mar 30, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -5.88% | 2,619 |
| Mar 27, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 10.39% | 29,157 |
| Mar 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 16,000 |
| Mar 25, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 3,500 |
| Mar 24, 2026 | 0.73 | 0.83 | 0.73 | 0.75 | 0.75 | 2.74% | 35,650 |
| Mar 20, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 8.96% | 4,401 |
| Mar 19, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -9.46% | 2,079 |
| Mar 17, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,500 |
| Mar 16, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 2.78% | 2,002 |
| Mar 13, 2026 | 0.70 | 0.72 | 0.66 | 0.72 | 0.72 | 2.86% | 7,000 |
| Mar 12, 2026 | 0.68 | 0.74 | 0.65 | 0.70 | 0.70 | 1.45% | 12,300 |
| Mar 11, 2026 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | 6.15% | 5,000 |
| Mar 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 500 |
| Mar 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,500 |
| Mar 5, 2026 | 0.80 | 0.80 | 0.60 | 0.65 | 0.65 | -21.69% | 18,221 |
| Mar 4, 2026 | 0.65 | 0.84 | 0.53 | 0.83 | 0.83 | 27.69% | 19,000 |
| Mar 3, 2026 | 0.75 | 0.75 | 0.60 | 0.65 | 0.65 | -13.33% | 14,518 |
| Mar 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 646 |
| Feb 27, 2026 | 0.62 | 0.80 | 0.62 | 0.80 | 0.80 | 6.67% | 6,710 |
| Feb 26, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 900 |
| Feb 25, 2026 | 0.75 | 0.80 | 0.70 | 0.80 | 0.80 | 5.26% | 12,000 |
| Feb 24, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -12.64% | 14,250 |
| Feb 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 550 |
| Feb 20, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 3.53% | 3,545 |
| Feb 19, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -10.53% | 3,000 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 500 |
| Feb 17, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 800 |
| Feb 13, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -3.85% | 1,300 |
| Feb 11, 2026 | 1.00 | 1.04 | 0.95 | 1.04 | 1.04 | -0.95% | 19,300 |
| Feb 10, 2026 | 1.02 | 1.05 | 0.92 | 1.05 | 1.05 | 1.94% | 39,238 |
| Feb 9, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 445 |
| Feb 6, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 2.00% | 4,448 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -5.66% | 13,600 |
| Feb 3, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 6,300 |
| Feb 2, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | -4.55% | 4,280 |
| Jan 30, 2026 | 1.05 | 1.10 | 0.85 | 1.10 | 1.10 | - | 45,006 |
| Jan 29, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -1.79% | 1,824 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.05 | 1.12 | 1.12 | -8.20% | 19,700 |
| Jan 27, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -2.40% | 1,100 |
| Jan 26, 2026 | 1.28 | 1.29 | 1.11 | 1.25 | 1.25 | - | 13,850 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.15 | 1.25 | 1.25 | 2.46% | 5,700 |
| Jan 21, 2026 | 1.44 | 1.44 | 1.17 | 1.22 | 1.22 | -14.08% | 1,700 |
| Jan 20, 2026 | 1.44 | 1.44 | 1.10 | 1.42 | 1.42 | 9.23% | 31,177 |
| Jan 19, 2026 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | - | 5,400 |
| Jan 16, 2026 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | -1.52% | 19,900 |
| Jan 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 200 |
| Jan 14, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 12,300 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 18,300 |
| Jan 12, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 35,327 |
| Jan 9, 2026 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | 8.00% | 41,176 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.14 | 1.25 | 1.25 | -7.41% | 20,906 |
| Jan 7, 2026 | 1.25 | 1.40 | 1.25 | 1.35 | 1.35 | -4.26% | 14,200 |
| Jan 6, 2026 | 1.58 | 1.59 | 1.25 | 1.41 | 1.41 | 4.44% | 40,300 |
| Jan 5, 2026 | 1.30 | 1.57 | 1.25 | 1.35 | 1.35 | 3.85% | 4,480 |
| Dec 31, 2025 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 1,400 |
| Dec 30, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -2.92% | 16,700 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.27 | 1.37 | 1.37 | -9.87% | 48,125 |
| Dec 23, 2025 | 1.36 | 1.65 | 1.36 | 1.52 | 1.52 | 12.59% | 42,784 |
| Dec 22, 2025 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | -6.25% | 3,022 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 2,500 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | 900 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 917 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 200 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.41 | 1.50 | 1.50 | -6.83% | 2,300 |
| Dec 12, 2025 | 1.59 | 1.61 | 1.35 | 1.61 | 1.61 | 1.26% | 7,710 |
| Dec 11, 2025 | 1.50 | 1.59 | 1.45 | 1.59 | 1.59 | 0.63% | 1,400 |
| Dec 10, 2025 | 1.63 | 1.63 | 1.45 | 1.58 | 1.58 | 1.94% | 7,100 |
| Dec 9, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | -6.06% | 3,500 |
| Dec 8, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 600 |
| Dec 5, 2025 | 1.79 | 1.79 | 1.61 | 1.65 | 1.65 | 3.12% | 24,484 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.48 | 1.60 | 1.60 | -4.19% | 5,670 |
| Dec 3, 2025 | 1.65 | 1.67 | 1.47 | 1.67 | 1.67 | -0.60% | 12,740 |
| Dec 2, 2025 | 1.65 | 1.68 | 1.56 | 1.68 | 1.68 | 2.44% | 1,400 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.55 | 1.64 | 1.64 | 2.50% | 24,770 |
| Nov 28, 2025 | 1.60 | 1.64 | 1.47 | 1.60 | 1.60 | - | 29,025 |
| Nov 27, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 6.67% | 4,239 |
| Nov 26, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 2.04% | 18,812 |
| Nov 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 400 |
| Nov 24, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 11,569 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 700 |
| Nov 20, 2025 | 1.58 | 1.59 | 1.50 | 1.50 | 1.50 | - | 5,900 |