TSXV - Delayed Quote CAD

Barksdale Resources Corp. (BRO.V)

0.2300 0.0000 (0.00%)
At close: April 26 at 12:30 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2300 0.2400 0.2100 0.2300 0.2300 47,400
Apr 25, 2024 0.2100 0.2350 0.2100 0.2300 0.2300 99,200
Apr 24, 2024 0.1850 0.2100 0.1850 0.2100 0.2100 167,500
Apr 23, 2024 0.1600 0.1900 0.1600 0.1800 0.1800 157,600
Apr 22, 2024 0.1500 0.1600 0.1500 0.1550 0.1550 57,000
Apr 19, 2024 0.1550 0.1550 0.1350 0.1350 0.1350 89,800
Apr 18, 2024 0.1400 0.1500 0.1400 0.1500 0.1500 11,600
Apr 17, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 700
Apr 16, 2024 0.1350 0.1400 0.1350 0.1400 0.1400 5,200
Apr 15, 2024 0.1350 0.1350 0.1350 0.1350 0.1350 3,100
Apr 12, 2024 0.1350 0.1350 0.1350 0.1350 0.1350 -
Apr 11, 2024 0.1350 0.1350 0.1300 0.1350 0.1350 141,800
Apr 10, 2024 0.1300 0.1350 0.1300 0.1350 0.1350 55,900
Apr 9, 2024 0.1250 0.1300 0.1200 0.1250 0.1250 66,500
Apr 8, 2024 0.1350 0.1350 0.1300 0.1300 0.1300 51,800
Apr 5, 2024 0.1200 0.1350 0.1100 0.1350 0.1350 171,400
Apr 4, 2024 0.1300 0.1300 0.1250 0.1250 0.1250 183,400
Apr 3, 2024 0.1350 0.1350 0.1300 0.1350 0.1350 59,500
Apr 2, 2024 0.1350 0.1350 0.1300 0.1350 0.1350 67,300
Apr 1, 2024 0.1350 0.1350 0.1350 0.1350 0.1350 81,500
Mar 28, 2024 0.1300 0.1350 0.1300 0.1350 0.1350 31,900
Mar 27, 2024 0.1300 0.1300 0.1250 0.1250 0.1250 52,000
Mar 26, 2024 0.1250 0.1250 0.1250 0.1250 0.1250 2,500
Mar 25, 2024 0.1350 0.1350 0.1300 0.1300 0.1300 73,500
Mar 22, 2024 0.1400 0.1400 0.1300 0.1300 0.1300 68,500
Mar 21, 2024 0.1500 0.1500 0.1300 0.1400 0.1400 325,800
Mar 20, 2024 0.1650 0.1700 0.1500 0.1500 0.1500 230,100
Mar 19, 2024 0.2000 0.2000 0.1450 0.1700 0.1700 321,600
Mar 18, 2024 0.2250 0.2300 0.2250 0.2250 0.2250 30,500
Mar 15, 2024 0.2400 0.2400 0.2250 0.2250 0.2250 47,000
Mar 14, 2024 0.2600 0.2600 0.2300 0.2300 0.2300 224,500
Mar 13, 2024 0.2400 0.2550 0.2400 0.2550 0.2550 38,100
Mar 12, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 33,300
Mar 11, 2024 0.2300 0.2350 0.2200 0.2300 0.2300 19,200
Mar 8, 2024 0.2400 0.2400 0.2250 0.2350 0.2350 11,000
Mar 7, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 127,200
Mar 6, 2024 0.2350 0.2400 0.2350 0.2400 0.2400 22,700
Mar 5, 2024 0.2450 0.2450 0.2350 0.2400 0.2400 16,700
Mar 4, 2024 0.2500 0.2600 0.2400 0.2450 0.2450 115,300
Mar 1, 2024 0.2250 0.2400 0.2250 0.2400 0.2400 37,900
Feb 29, 2024 0.2300 0.2300 0.2250 0.2250 0.2250 9,200
Feb 28, 2024 0.2300 0.2300 0.2250 0.2250 0.2250 1,500
Feb 27, 2024 0.2250 0.2350 0.2200 0.2200 0.2200 39,300
Feb 26, 2024 0.2350 0.2600 0.2300 0.2350 0.2350 53,300
Feb 23, 2024 0.2350 0.2400 0.1900 0.2200 0.2200 396,200
Feb 22, 2024 0.2500 0.2500 0.2450 0.2450 0.2450 27,100
Feb 21, 2024 0.2500 0.2500 0.2450 0.2450 0.2450 30,900
Feb 20, 2024 0.2500 0.2700 0.2450 0.2500 0.2500 183,200
Feb 16, 2024 0.2600 0.2600 0.2350 0.2350 0.2350 175,500
Feb 15, 2024 0.2500 0.2650 0.2500 0.2500 0.2500 248,000
Feb 14, 2024 0.2800 0.2800 0.2250 0.2300 0.2300 408,100
Feb 13, 2024 0.3200 0.3200 0.2800 0.2800 0.2800 56,600
Feb 12, 2024 0.3300 0.3300 0.3250 0.3250 0.3250 4,000
Feb 9, 2024 0.3400 0.3400 0.3200 0.3400 0.3400 65,500
Feb 8, 2024 0.3250 0.3400 0.3250 0.3400 0.3400 19,000
Feb 7, 2024 0.3200 0.3300 0.3150 0.3300 0.3300 43,700
Feb 6, 2024 0.3200 0.3400 0.3100 0.3400 0.3400 42,200
Feb 5, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 10,000
Feb 2, 2024 0.3200 0.3300 0.3150 0.3200 0.3200 105,900
Feb 1, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 25,800
Jan 31, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 68,500
Jan 30, 2024 0.3150 0.3600 0.3150 0.3500 0.3500 139,100
Jan 29, 2024 0.3300 0.3300 0.3100 0.3300 0.3300 41,100
Jan 26, 2024 0.3550 0.3550 0.3350 0.3400 0.3400 99,400
Jan 25, 2024 0.3800 0.3800 0.3650 0.3650 0.3650 20,800
Jan 24, 2024 0.3950 0.3950 0.3800 0.3800 0.3800 15,000
Jan 23, 2024 0.3500 0.3950 0.3500 0.3950 0.3950 39,000
Jan 22, 2024 0.3250 0.3500 0.3200 0.3500 0.3500 56,000
Jan 19, 2024 0.3400 0.3400 0.3250 0.3300 0.3300 25,100
Jan 18, 2024 0.3550 0.3550 0.3400 0.3500 0.3500 120,500
Jan 17, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 94,400
Jan 16, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 300
Jan 15, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 10,000
Jan 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 8,000
Jan 11, 2024 0.3800 0.3800 0.3550 0.3700 0.3700 38,000
Jan 10, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 97,500
Jan 9, 2024 0.4000 0.4050 0.4000 0.4000 0.4000 64,300
Jan 8, 2024 0.4050 0.4100 0.4000 0.4050 0.4050 91,500
Jan 5, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 11,500
Jan 4, 2024 0.3850 0.4000 0.3800 0.4000 0.4000 109,000
Jan 3, 2024 0.4000 0.4050 0.4000 0.4050 0.4050 42,600
Jan 2, 2024 0.4150 0.4150 0.4000 0.4000 0.4000 220,300
Dec 29, 2023 0.4150 0.4300 0.4100 0.4150 0.4150 38,700
Dec 28, 2023 0.4300 0.4300 0.4100 0.4100 0.4100 10,600
Dec 27, 2023 0.4300 0.4450 0.4000 0.4400 0.4400 85,400
Dec 22, 2023 0.4000 0.4200 0.3950 0.4200 0.4200 584,000
Dec 21, 2023 0.4000 0.4300 0.3950 0.3950 0.3950 832,100
Dec 20, 2023 0.4850 0.4950 0.4800 0.4900 0.4900 29,400
Dec 19, 2023 0.5100 0.5100 0.4850 0.4850 0.4850 14,700
Dec 18, 2023 0.5200 0.5300 0.5200 0.5200 0.5200 4,500
Dec 15, 2023 0.4950 0.5300 0.4800 0.5200 0.5200 131,700
Dec 14, 2023 0.5300 0.5300 0.4850 0.5000 0.5000 33,100
Dec 13, 2023 0.5100 0.5300 0.4850 0.5300 0.5300 59,000
Dec 12, 2023 0.5400 0.5600 0.5300 0.5300 0.5300 31,300
Dec 11, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 13,500
Dec 8, 2023 0.5500 0.5500 0.5300 0.5500 0.5500 9,000
Dec 7, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 38,500
Dec 6, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 8,500
Dec 5, 2023 0.5800 0.5800 0.5500 0.5600 0.5600 7,500
Dec 4, 2023 0.5800 0.5800 0.5300 0.5500 0.5500 71,800
Dec 1, 2023 0.5700 0.5900 0.5700 0.5900 0.5900 48,700
Nov 30, 2023 0.5800 0.6100 0.5700 0.5700 0.5700 45,700
Nov 29, 2023 0.5900 0.6000 0.5900 0.5900 0.5900 16,000
Nov 28, 2023 0.6100 0.6100 0.5900 0.5900 0.5900 66,900
Nov 27, 2023 0.6200 0.6300 0.5800 0.6000 0.6000 106,200
Nov 24, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 13,000
Nov 23, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 15,000
Nov 22, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 600
Nov 21, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 2,500
Nov 20, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Nov 17, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Nov 16, 2023 0.5700 0.5750 0.5700 0.5700 0.5700 22,500
Nov 15, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Nov 14, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 4,500
Nov 13, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 500
Nov 10, 2023 0.5900 0.5900 0.5600 0.5600 0.5600 6,800
Nov 9, 2023 0.6000 0.6000 0.5700 0.5700 0.5700 5,400
Nov 8, 2023 0.5900 0.6000 0.5800 0.5900 0.5900 37,700
Nov 7, 2023 0.5900 0.6000 0.5800 0.5800 0.5800 45,000
Nov 6, 2023 0.6000 0.6100 0.5900 0.6100 0.6100 25,700
Nov 3, 2023 0.5800 0.6000 0.5700 0.5900 0.5900 12,200
Nov 2, 2023 0.5800 0.5900 0.5700 0.5700 0.5700 123,000
Nov 1, 2023 0.5900 0.5900 0.5800 0.5800 0.5800 2,500
Oct 31, 2023 0.6000 0.6200 0.5800 0.6200 0.6200 37,800
Oct 30, 2023 0.5100 0.6200 0.5100 0.6000 0.6000 101,600
Oct 27, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 7,500
Oct 26, 2023 0.4950 0.4950 0.4900 0.4950 0.4950 16,400
Oct 25, 2023 0.5000 0.5000 0.4950 0.5000 0.5000 24,800
Oct 24, 2023 0.4850 0.5000 0.4850 0.5000 0.5000 37,500
Oct 23, 2023 0.5100 0.5100 0.4400 0.4750 0.4750 163,600
Oct 20, 2023 0.5300 0.5400 0.5000 0.5200 0.5200 71,700
Oct 19, 2023 0.5800 0.5900 0.5100 0.5300 0.5300 362,200
Oct 18, 2023 0.5900 0.5900 0.5800 0.5900 0.5900 27,500
Oct 17, 2023 0.5600 0.5900 0.5500 0.5900 0.5900 53,500
Oct 16, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 44,500
Oct 13, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 23,500
Oct 12, 2023 0.5900 0.5900 0.5700 0.5800 0.5800 56,800
Oct 11, 2023 0.5900 0.6000 0.5800 0.5900 0.5900 55,400
Oct 10, 2023 0.5800 0.5900 0.5800 0.5800 0.5800 39,500
Oct 6, 2023 0.5700 0.5800 0.5500 0.5800 0.5800 52,400
Oct 5, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 6,000
Oct 4, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 23,800
Oct 3, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 94,000
Oct 2, 2023 0.6100 0.6100 0.5600 0.5600 0.5600 89,100
Sep 29, 2023 0.5700 0.6100 0.5600 0.6100 0.6100 60,000
Sep 28, 2023 0.5700 0.5700 0.5400 0.5600 0.5600 46,700
Sep 27, 2023 0.6000 0.6100 0.5500 0.5700 0.5700 116,200
Sep 26, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 88,500
Sep 25, 2023 0.6200 0.6300 0.5900 0.6000 0.6000 124,400
Sep 22, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 51,500
Sep 21, 2023 0.5900 0.5900 0.5800 0.5800 0.5800 58,500
Sep 20, 2023 0.5800 0.6100 0.5800 0.6000 0.6000 169,000
Sep 19, 2023 0.6100 0.6100 0.5700 0.5700 0.5700 233,900
Sep 18, 2023 0.6100 0.6300 0.5900 0.5900 0.5900 275,500
Sep 15, 2023 0.6200 0.6300 0.5900 0.6300 0.6300 121,500
Sep 14, 2023 0.6000 0.6300 0.5900 0.6000 0.6000 112,900
Sep 13, 2023 0.6100 0.6100 0.5900 0.6000 0.6000 19,600
Sep 12, 2023 0.5900 0.6200 0.5700 0.5800 0.5800 79,000
Sep 11, 2023 0.6700 0.6700 0.5700 0.6000 0.6000 95,700
Sep 8, 2023 0.6200 0.7000 0.6100 0.6500 0.6500 362,600
Sep 7, 2023 0.6700 0.6700 0.5900 0.6000 0.6000 133,400
Sep 6, 2023 0.7100 0.7600 0.6400 0.6800 0.6800 296,100
Sep 5, 2023 0.6200 0.6200 0.5800 0.5900 0.5900 31,400
Sep 1, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 3,500
Aug 31, 2023 0.6700 0.6700 0.6300 0.6500 0.6500 13,300
Aug 30, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 3,200
Aug 29, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 67,500
Aug 28, 2023 0.6300 0.6500 0.6200 0.6500 0.6500 12,700
Aug 25, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 3,500
Aug 24, 2023 0.6000 0.6300 0.6000 0.6300 0.6300 11,100
Aug 23, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 22, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 5,000
Aug 21, 2023 0.6700 0.6700 0.5800 0.5900 0.5900 10,200
Aug 18, 2023 0.6000 0.6800 0.5800 0.6700 0.6700 139,100
Aug 17, 2023 0.5400 0.5800 0.5400 0.5800 0.5800 36,000
Aug 16, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 700
Aug 15, 2023 0.5700 0.5700 0.5200 0.5300 0.5300 16,500
Aug 14, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 3,000
Aug 11, 2023 0.5400 0.5900 0.5300 0.5900 0.5900 44,100
Aug 10, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 500
Aug 9, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 8, 2023 0.5700 0.5700 0.5400 0.5500 0.5500 6,000
Aug 4, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Aug 3, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 5,800
Aug 2, 2023 0.5300 0.5900 0.5300 0.5800 0.5800 87,500
Aug 1, 2023 0.5300 0.5800 0.5200 0.5500 0.5500 28,500
Jul 31, 2023 0.4400 0.5900 0.4400 0.5600 0.5600 434,000
Jul 28, 2023 0.4400 0.4600 0.4200 0.4450 0.4450 165,900
Jul 27, 2023 0.4750 0.4750 0.4500 0.4550 0.4550 61,700
Jul 26, 2023 0.4600 0.4850 0.4500 0.4800 0.4800 71,600
Jul 25, 2023 0.5000 0.5000 0.4600 0.4600 0.4600 175,200
Jul 24, 2023 0.4500 0.5200 0.4400 0.5000 0.5000 508,200
Jul 21, 2023 0.6300 0.6400 0.6300 0.6400 0.6400 4,300
Jul 20, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 7,900
Jul 19, 2023 0.6300 0.6700 0.6300 0.6600 0.6600 39,500
Jul 18, 2023 0.6300 0.6300 0.6000 0.6300 0.6300 19,700
Jul 17, 2023 0.6900 0.6900 0.6100 0.6300 0.6300 30,800
Jul 14, 2023 0.7600 0.7600 0.6800 0.7100 0.7100 32,000
Jul 13, 2023 0.6500 0.7600 0.6200 0.7600 0.7600 274,300
Jul 12, 2023 0.5600 0.6600 0.5300 0.6600 0.6600 197,700
Jul 11, 2023 0.4500 0.5800 0.4400 0.5700 0.5700 379,300
Jul 10, 2023 0.5500 0.5500 0.4700 0.4700 0.4700 185,400
Jul 7, 2023 0.6000 0.6000 0.5600 0.5600 0.5600 43,200
Jul 6, 2023 0.6000 0.6100 0.6000 0.6100 0.6100 20,200
Jul 5, 2023 0.6200 0.6200 0.5700 0.6000 0.6000 44,700
Jul 4, 2023 0.6100 0.6100 0.6000 0.6100 0.6100 17,400
Jun 30, 2023 0.5900 0.6200 0.5900 0.6200 0.6200 32,200
Jun 29, 2023 0.6100 0.6100 0.5800 0.5800 0.5800 56,100
Jun 28, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 37,400
Jun 27, 2023 0.6700 0.6700 0.6600 0.6600 0.6600 3,300
Jun 26, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 5,000
Jun 23, 2023 0.7000 0.7200 0.6400 0.6900 0.6900 157,900
Jun 22, 2023 0.8200 0.8200 0.7200 0.7300 0.7300 115,500
Jun 21, 2023 0.8000 0.8600 0.7500 0.8500 0.8500 105,500
Jun 20, 2023 0.9000 0.9000 0.8500 0.8800 0.8800 217,000
Jun 19, 2023 0.8700 0.9100 0.8700 0.9000 0.9000 141,600
Jun 16, 2023 0.8800 0.8800 0.8700 0.8800 0.8800 45,000
Jun 15, 2023 0.8900 0.8900 0.8700 0.8700 0.8700 6,100
Jun 14, 2023 0.8800 0.9000 0.8300 0.8900 0.8900 88,400
Jun 13, 2023 0.9000 0.9000 0.8700 0.8700 0.8700 57,000
Jun 12, 2023 0.8900 0.8900 0.8700 0.8800 0.8800 51,600
Jun 9, 2023 0.9200 0.9200 0.8800 0.9000 0.9000 88,000
Jun 8, 2023 0.8800 0.9300 0.8800 0.9100 0.9100 131,000
Jun 7, 2023 0.9000 0.9000 0.8800 0.8900 0.8900 102,900
Jun 6, 2023 0.9400 0.9400 0.8800 0.9100 0.9100 74,500
Jun 5, 2023 0.8000 0.9500 0.7800 0.9500 0.9500 227,400
Jun 2, 2023 0.7300 0.8000 0.7300 0.8000 0.8000 59,500
Jun 1, 2023 0.7600 0.7600 0.7300 0.7300 0.7300 34,000
May 31, 2023 0.7500 0.7600 0.7000 0.7000 0.7000 28,000
May 30, 2023 0.7900 0.7900 0.7300 0.7400 0.7400 33,400
May 29, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 500
May 26, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 3,500
May 25, 2023 0.8500 0.8500 0.8000 0.8000 0.8000 14,600
May 24, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 35,500
May 23, 2023 0.8500 0.8500 0.8400 0.8400 0.8400 24,200
May 19, 2023 0.8700 0.8700 0.8600 0.8700 0.8700 27,900
May 18, 2023 0.8300 0.8600 0.8200 0.8600 0.8600 21,400
May 17, 2023 0.8600 0.8600 0.8200 0.8200 0.8200 30,000
May 16, 2023 0.8400 0.9000 0.8300 0.8600 0.8600 156,500
May 15, 2023 0.8500 0.8500 0.8300 0.8400 0.8400 39,000
May 12, 2023 0.8300 0.8800 0.8300 0.8600 0.8600 70,700
May 11, 2023 0.8000 0.8100 0.7700 0.8100 0.8100 103,000
May 10, 2023 0.8000 0.8000 0.7600 0.8000 0.8000 79,200
May 9, 2023 0.8200 0.8200 0.7700 0.7900 0.7900 25,100
May 8, 2023 0.7200 0.8200 0.7200 0.8200 0.8200 100,000
May 5, 2023 0.7000 0.7200 0.6900 0.7200 0.7200 15,700
May 4, 2023 0.7000 0.7000 0.6700 0.7000 0.7000 86,500
May 3, 2023 0.6700 0.7000 0.6700 0.7000 0.7000 107,500
May 2, 2023 0.6700 0.6700 0.6400 0.6400 0.6400 35,500
May 1, 2023 0.6500 0.6900 0.6500 0.6900 0.6900 5,200
Apr 28, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 25,000
Apr 27, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 24,000
Apr 26, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -

Related Tickers

B.V BCM Resources Corporation
0.0800
-5.88%
 
CC.CN Core Assets Corp.
0.1350
+3.85%
 
JUGR.V Juggernaut Exploration Ltd.
0.0950
+5.56%
 
NICO.CN Class 1 Nickel and Technologies Limited
0.1250
+13.64%
 
PJX.V PJX Resources Inc.
0.3100
-8.82%
 
AZT.V Aztec Minerals Corp.
0.1900
+2.70%
 
NOAL.V NOA Lithium Brines Inc.
0.2700
0.00%
 
SKP.V StrikePoint Gold Inc.
0.0750
0.00%
 
ESK.V Eskay Mining Corp.
0.3750
+1.35%
 
KRY.V Koryx Copper Inc.
0.1150
-4.17%