Skip to main content
Baru Gold Corporation (TSXV:BARU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
-0.0050 (-10.00%)
Apr 29, 2026, 10:42 AM EST

Baru Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.05--10.00%85,500
Apr 28, 20260.050.050.050.050.0525.00%136,350
Apr 27, 20260.050.050.040.040.04-11.11%258,554
Apr 24, 20260.050.050.050.050.05-157,450
Apr 23, 20260.050.050.050.050.05-129,333
Apr 22, 20260.050.050.050.050.05-348,027
Apr 21, 20260.050.050.050.050.05-63,589
Apr 20, 20260.050.050.050.050.0512.50%50,302
Apr 17, 20260.050.050.040.040.04-11.11%192,000
Apr 16, 20260.050.050.050.050.05-11,928
Apr 15, 20260.050.050.040.050.05-120,550
Apr 14, 20260.040.050.040.050.0512.50%443,019
Apr 13, 20260.050.050.040.040.04-243,546
Apr 10, 20260.040.040.040.040.04-37,010
Apr 9, 20260.050.050.040.040.04-149,761
Apr 8, 20260.040.040.040.040.04-227,088
Apr 7, 20260.040.040.040.040.04-583,208
Apr 6, 20260.050.050.040.040.04-192,923
Apr 2, 20260.040.050.040.040.04-1,757,000
Apr 1, 20260.040.050.040.040.04-11.11%367,792
Mar 31, 20260.050.050.040.050.05-293,116
Mar 30, 20260.050.050.050.050.0512.50%133,547
Mar 27, 20260.050.050.040.040.04-11.11%41,236
Mar 26, 20260.040.050.040.050.0512.50%90,050
Mar 25, 20260.040.040.040.040.04-278,400
Mar 23, 20260.050.050.040.040.04-11.11%128,258
Mar 20, 20260.050.050.040.050.0512.50%265,400
Mar 19, 20260.050.050.040.040.04-11.11%353,338
Mar 18, 20260.050.050.050.050.05-798,650
Mar 17, 20260.050.050.050.050.05-15,000
Mar 16, 20260.050.050.050.050.05-10.00%1,070,889
Mar 13, 20260.050.050.050.050.0511.11%12,615
Mar 12, 20260.050.050.050.050.05-10.00%10,000
Mar 11, 20260.050.050.050.050.05-145,000
Mar 10, 20260.050.050.050.050.05-390,100
Mar 9, 20260.050.060.050.050.05-9.09%239,289
Mar 6, 20260.050.060.050.060.0610.00%262,037
Mar 5, 20260.060.060.050.050.05-124,000
Mar 4, 20260.050.050.050.050.05-70,000
Mar 3, 20260.060.060.050.050.05-647,049
Mar 2, 20260.050.060.050.050.05-1,519,638
Feb 27, 20260.050.050.050.050.05-78,200
Feb 26, 20260.060.060.050.050.05-9.09%174,641
Feb 25, 20260.060.060.050.060.0610.00%307,580
Feb 24, 20260.050.050.050.050.05-245,235
Feb 23, 20260.050.050.050.050.05-189,000
Feb 20, 20260.060.060.050.050.05-9.09%1,080,798
Feb 19, 20260.050.060.050.060.06-482,935
Feb 18, 20260.060.060.060.060.06-128,047
Feb 17, 20260.060.060.060.060.06-89,000
Feb 13, 20260.060.060.060.060.06-92,000
Feb 12, 20260.060.060.060.060.06-8.33%165,218
Feb 11, 20260.060.060.060.060.06-61,250
Feb 10, 20260.060.060.060.060.06-25,500
Feb 9, 20260.060.060.060.060.069.09%35,000
Feb 6, 20260.060.060.060.060.06-51,359
Feb 5, 20260.060.060.060.060.06-8.33%21,266
Feb 4, 20260.060.060.060.060.06-169,054
Feb 3, 20260.060.060.060.060.06-206,150
Feb 2, 20260.060.060.060.060.06-75,300
Jan 30, 20260.070.070.060.060.06-7.69%1,364,643
Jan 29, 20260.070.070.060.070.07-236,979
Jan 28, 20260.070.070.060.070.07-7.14%220,886
Jan 27, 20260.070.070.070.070.077.69%289,750
Jan 26, 20260.070.070.070.070.074.00%1,320,208
Jan 23, 20260.070.070.060.060.06-3.85%254,100
Jan 22, 20260.070.070.060.070.07-111,026
Jan 21, 20260.060.070.060.070.078.33%76,000
Jan 20, 20260.060.060.060.060.06-1,394,000
Jan 19, 20260.070.070.060.060.06-3,167,857
Jan 16, 20260.070.070.060.060.06-7.69%35,443
Jan 15, 20260.070.070.060.070.07-7.14%394,980
Jan 14, 20260.070.070.070.070.077.69%115,800
Jan 13, 20260.070.070.060.070.07-314,313
Jan 12, 20260.070.070.060.070.07-1,038,262
Jan 9, 20260.070.070.070.070.07-194,199
Jan 8, 20260.070.070.070.070.07-7.14%173,534
Jan 7, 20260.070.070.070.070.07-6.67%129,250
Jan 6, 20260.080.080.080.080.08-4,037
Jan 5, 20260.080.080.080.080.08-6.25%415,110
Jan 2, 20260.070.080.070.080.0823.08%1,652,662
Dec 31, 20250.070.070.070.070.07-440,218
Dec 29, 20250.070.070.070.070.07-53,063
Dec 24, 20250.070.070.070.070.07-80,000
Dec 23, 20250.070.070.070.070.07-159,050
Dec 22, 20250.080.080.070.070.07-7.14%335,000
Dec 19, 20250.070.070.070.070.07-428,000
Dec 18, 20250.080.080.070.070.07-311,466
Dec 17, 20250.080.080.070.070.07-6.67%644,623
Dec 16, 20250.070.080.070.080.0815.38%573,050
Dec 15, 20250.070.070.070.070.07-7.14%61,207
Dec 12, 20250.070.070.070.070.077.69%232,000
Dec 11, 20250.070.070.060.070.07-348,655
Dec 10, 20250.070.070.060.070.07-1,032,395
Dec 9, 20250.070.070.070.070.07-171,625
Dec 8, 20250.070.070.070.070.07-7.14%761,713
Dec 5, 20250.070.070.070.070.07-1,211,200
Dec 4, 20250.080.080.070.070.07-341,950
Dec 3, 20250.070.080.070.070.07-249,000
Dec 2, 20250.070.070.060.070.077.69%202,750