Skip to main content
Barksdale Resources Corp. (TSXV:BRO)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
0.00 (0.00%)
Apr 28, 2026, 12:50 PM EST

Barksdale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.250.250.240.240.24-4.08%52,200
Apr 27, 20260.230.250.220.250.258.89%155,020
Apr 24, 20260.230.230.220.230.23-112,900
Apr 23, 20260.230.230.230.230.23-2.17%25,204
Apr 22, 20260.230.240.210.230.23-8.00%197,500
Apr 21, 20260.270.270.250.250.25-5.66%78,825
Apr 20, 20260.250.270.250.270.273.92%100,938
Apr 17, 20260.250.270.240.260.262.00%425,075
Apr 16, 20260.230.250.230.250.254.17%124,500
Apr 15, 20260.240.240.240.240.24-26,871
Apr 14, 20260.230.250.210.240.246.67%381,995
Apr 13, 20260.200.250.200.230.2312.50%823,029
Apr 10, 20260.180.210.180.200.208.11%572,782
Apr 9, 20260.170.190.170.190.198.82%413,000
Apr 8, 20260.180.190.170.170.17-5.56%941,115
Apr 7, 20260.170.180.170.180.185.88%604,402
Apr 6, 20260.170.180.170.170.176.25%490,300
Apr 2, 20260.160.180.160.160.16-3.03%278,650
Apr 1, 20260.150.180.150.170.1710.00%611,492
Mar 31, 20260.120.170.120.150.1525.00%702,848
Mar 30, 20260.120.120.100.120.12-120,730
Mar 27, 20260.130.130.120.120.12-7.69%73,054
Mar 26, 20260.140.140.130.130.13-9,000
Mar 25, 20260.140.140.130.130.13-142,600
Mar 24, 20260.120.130.120.130.134.00%26,090
Mar 23, 20260.120.130.120.130.13-7.41%96,110
Mar 20, 20260.130.140.120.140.143.85%85,912
Mar 19, 20260.150.150.120.130.13-13.33%1,349,000
Mar 18, 20260.150.150.150.150.1511.11%7,000
Mar 17, 20260.140.150.140.140.143.85%115,500
Mar 16, 20260.130.130.120.130.138.33%317,484
Mar 13, 20260.140.150.120.120.12-14.29%442,512
Mar 12, 20260.140.140.140.140.14-418,750
Mar 11, 20260.150.150.140.140.14-6.67%432,194
Mar 10, 20260.160.160.150.150.15-4.76%5,210
Mar 9, 20260.160.160.160.160.161.61%9,500
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