Skip to main content
Barksdale Resources Corp. (TSXV:BRO)
Canada flag Canada · Delayed Price · Currency is CAD
0.158
+0.003 (1.61%)
Mar 9, 2026, 2:58 PM EST

Barksdale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.160.160.16-21,100
Mar 5, 20260.170.170.150.160.16-8.82%83,500
Mar 4, 20260.170.170.170.170.173.03%41,004
Mar 2, 20260.180.180.170.170.17-8.33%36,099
Feb 27, 20260.180.180.170.180.18-2.70%293,662
Feb 26, 20260.170.190.170.190.198.82%418,232
Feb 25, 20260.180.180.170.170.17-10.53%49,501
Feb 24, 20260.190.190.190.190.195.56%60,900
Feb 23, 20260.180.180.180.180.18-5.26%2,102
Feb 19, 20260.180.190.180.190.1911.76%218,357
Feb 18, 20260.180.180.170.170.17-2.86%11,750
Feb 17, 20260.210.210.180.180.18-12.50%53,066
Feb 13, 20260.190.200.180.200.205.26%501,799
Feb 12, 20260.220.220.190.190.19-5.00%100,354
Feb 11, 20260.170.200.170.200.2029.03%486,900
Feb 10, 20260.170.170.160.160.16-3.13%553,652
Feb 9, 20260.160.160.150.160.1618.52%67,000
Feb 6, 20260.140.140.140.140.14-6.90%47,827
Feb 5, 20260.150.150.150.150.15-3.33%27,027
Feb 4, 20260.160.160.140.150.15-6.25%75,500
Feb 3, 20260.150.160.140.160.1614.29%111,900
Feb 2, 20260.150.150.130.140.14-9.68%509,218
Jan 30, 20260.150.160.150.160.16-3.13%18,303
Jan 29, 20260.160.160.140.160.16-177,999
Jan 28, 20260.170.170.160.160.16-3.03%98,020
Jan 27, 20260.150.170.140.170.1710.00%770,058
Jan 26, 20260.160.170.150.150.15-6.25%717,075
Jan 23, 20260.160.160.130.160.163.23%2,375,196
Jan 22, 20260.120.160.110.160.1634.78%4,811,210
Jan 21, 20260.110.120.110.120.124.55%60,400
Jan 20, 20260.110.110.110.110.114.76%74,500
Jan 19, 20260.120.120.110.110.11-297,901
Jan 16, 20260.110.110.110.110.11-107,000
Jan 15, 20260.100.110.100.110.1110.53%82,000
Jan 14, 20260.100.100.100.100.10-20,300
Jan 13, 20260.100.100.100.100.10-3,020
Jan 12, 20260.100.110.100.100.10-170,106
Jan 9, 20260.100.100.100.100.10-5.00%21,000
Jan 8, 20260.090.100.090.100.1011.11%174,000
Jan 7, 20260.090.090.090.090.09-5.26%6,100
Jan 6, 20260.090.100.090.100.105.56%39,000
Jan 5, 20260.080.090.080.090.095.88%661,515
Jan 2, 20260.090.090.090.090.096.25%25,500
Dec 30, 20250.090.090.080.080.08-5.88%12,020
Dec 29, 20250.080.090.080.090.096.25%110,200
Dec 24, 20250.080.080.080.080.08-11,000
Dec 23, 20250.080.080.080.080.08-5.88%11,050
Dec 22, 20250.080.090.080.090.09-66,490
Dec 18, 20250.080.090.080.090.096.25%365,025
Dec 17, 20250.080.080.080.080.08-5.88%93,000
Dec 16, 20250.080.090.080.090.0913.33%294,705
Dec 15, 20250.080.080.080.080.08-6.25%5,064
Dec 12, 20250.080.080.080.080.08-20,000
Dec 10, 20250.080.080.080.080.08-140,500
Dec 9, 20250.080.080.080.080.086.67%2,000
Dec 8, 20250.080.080.070.080.08-192,575
Dec 4, 20250.080.080.080.080.08-1,004
Dec 3, 20250.080.080.080.080.08-9,250
Dec 2, 20250.080.080.070.080.087.14%424,009
Dec 1, 20250.070.070.070.070.07-6.67%9,014
Nov 28, 20250.070.080.070.080.08-111,500
Nov 26, 20250.080.080.080.080.08-6.25%3,000
Nov 25, 20250.080.080.080.080.086.67%1,181
Nov 24, 20250.080.080.080.080.08-308,500
Nov 21, 20250.080.080.080.080.08-6.25%13,991
Nov 20, 20250.080.080.080.080.08-70,000
Nov 19, 20250.080.080.080.080.08-10,000
Nov 18, 20250.080.080.080.080.08-146,064
Nov 17, 20250.080.080.080.080.08-25,000
Nov 13, 20250.080.080.080.080.08-8,000
Nov 12, 20250.090.090.080.080.086.67%176,000
Nov 11, 20250.090.090.080.080.08-11.76%290,000
Nov 10, 20250.090.090.090.090.096.25%152,000
Nov 7, 20250.090.090.080.080.08-5.88%231,143
Nov 6, 20250.080.090.080.090.09-56,000
Nov 5, 20250.090.090.080.090.096.25%46,300
Nov 4, 20250.080.080.080.080.08-135,000
Nov 3, 20250.080.080.080.080.08-269,500
Oct 31, 20250.090.090.080.080.08-5.88%203,000
Oct 28, 20250.080.090.080.090.09-103,000
Oct 24, 20250.080.090.080.090.09-243,000
Oct 23, 20250.080.090.080.090.0913.33%229,007
Oct 22, 20250.080.080.080.080.08-6.25%10,000
Oct 21, 20250.080.080.080.080.08-185,000
Oct 20, 20250.080.080.080.080.08-5.88%4,000
Oct 17, 20250.090.090.080.090.09-5.56%265,000
Oct 16, 20250.090.090.090.090.095.88%11,000
Oct 15, 20250.090.090.090.090.09-242,500
Oct 14, 20250.090.090.090.090.09-348,961
Oct 10, 20250.090.090.090.090.09-45,000
Oct 9, 20250.090.090.080.090.09-5.56%290,453
Oct 8, 20250.090.090.090.090.0912.50%624,600
Oct 7, 20250.080.080.080.080.086.67%177,100
Oct 6, 20250.080.080.080.080.08-6.25%35,000
Oct 3, 20250.080.080.080.080.08-270,735
Oct 2, 20250.080.080.080.080.08-80,490
Oct 1, 20250.080.080.080.080.08-5.88%219,922
Sep 29, 20250.090.090.090.090.09-48,000
Sep 26, 20250.080.090.080.090.096.25%211,789
Sep 25, 20250.090.090.080.080.08-348,897