Barksdale Resources Corp. BRO
TSXV · Canada · Non-Energy Minerals
CAD 0.3300+0.04 (+13.79%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.33 | +13.79% | CAD 0.30 | CAD 0.33 | CAD 0.28 | 1.36M |
| 2026-10-01 | CAD 0.29 | +7.41% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 3.55M |
| 2026-09-30 | CAD 0.27 | -6.90% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 803.70K |
| 2026-09-29 | CAD 0.29 | +11.54% | CAD 0.26 | CAD 0.29 | CAD 0.25 | 1.42M |
| 2026-09-28 | CAD 0.26 | -7.14% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 257.00K |
| 2026-09-25 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 839.40K |
| 2026-09-24 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 1.57M |
| 2026-09-23 | CAD 0.28 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 5.74M |
| 2026-09-22 | CAD 0.28 | +19.15% | CAD 0.28 | CAD 0.30 | CAD 0.26 | 7.58M |
| 2026-09-21 | CAD 0.23 | +2.17% | CAD 0.22 | CAD 0.29 | CAD 0.22 | 1.02M |
| 2026-09-18 | CAD 0.23 | +15.00% | CAD 0.21 | CAD 0.24 | CAD 0.21 | 1.27M |
| 2026-09-17 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 145.20K |
| 2026-09-16 | CAD 0.20 | -2.44% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 208.30K |
| 2026-09-15 | CAD 0.20 | +24.24% | CAD 0.17 | CAD 0.22 | CAD 0.17 | 553.30K |
| 2026-09-14 | CAD 0.17 | +3.13% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 125.10K |
| 2026-09-11 | CAD 0.16 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 47.00K |
| 2026-09-10 | CAD 0.16 | -11.11% | CAD 0.18 | CAD 0.18 | CAD 0.16 | 594.70K |
| 2026-09-09 | CAD 0.18 | +5.88% | CAD 0.17 | CAD 0.19 | CAD 0.17 | 99.00K |
| 2026-09-08 | CAD 0.17 | +6.25% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 29.00K |
| 2026-09-04 | CAD 0.16 | -3.03% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 1.00K |
| 2026-09-03 | CAD 0.17 | +3.13% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 21.00K |
| 2026-09-02 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 80.50K |
| 2026-09-01 | CAD 0.16 | -3.03% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 174.40K |
| 2026-08-31 | CAD 0.17 | -2.94% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 36.80K |
| 2026-08-28 | CAD 0.17 | -8.11% | CAD 0.18 | CAD 0.18 | CAD 0.17 | 178.60K |
| 2026-08-27 | CAD 0.19 | -2.63% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 208.40K |
| 2026-08-26 | CAD 0.19 | +15.15% | CAD 0.17 | CAD 0.22 | CAD 0.16 | 141.60K |
| 2026-08-25 | CAD 0.17 | +3.13% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 82.90K |
| 2026-08-24 | CAD 0.16 | +6.67% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 176.70K |
| 2026-08-21 | CAD 0.15 | +15.38% | CAD 0.14 | CAD 0.16 | CAD 0.14 | 322.80K |
| 2026-08-20 | CAD 0.13 | -10.34% | CAD 0.15 | CAD 0.15 | CAD 0.13 | 1.64M |
| 2026-08-19 | CAD 0.14 | +7.41% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 1.21M |
| 2026-08-18 | CAD 0.14 | -3.57% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 1.64M |
| 2026-08-17 | CAD 0.14 | -12.50% | CAD 0.16 | CAD 0.16 | CAD 0.14 | 938.20K |
| 2026-08-14 | CAD 0.16 | -5.88% | CAD 0.18 | CAD 0.18 | CAD 0.16 | 132.10K |
| 2026-08-13 | CAD 0.17 | -2.86% | CAD 0.17 | CAD 0.18 | CAD 0.17 | 165.50K |
| 2026-08-12 | CAD 0.17 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 180.50K |
| 2026-08-11 | CAD 0.17 | -2.78% | CAD 0.18 | CAD 0.19 | CAD 0.17 | 180.80K |
| 2026-08-10 | CAD 0.18 | -5.26% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 351.00K |
| 2026-08-07 | CAD 0.19 | +2.70% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 42.00K |
| 2026-08-06 | CAD 0.19 | +5.71% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 40.00K |
| 2026-08-05 | CAD 0.17 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.17 | 117.50K |
| 2026-08-04 | CAD 0.17 | -25.53% | CAD 0.25 | CAD 0.26 | CAD 0.17 | 469.50K |
| 2026-07-31 | CAD 0.23 | +27.03% | CAD 0.19 | CAD 0.24 | CAD 0.19 | 590.70K |
| 2026-07-30 | CAD 0.19 | +2.78% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 130.30K |
| 2026-07-29 | CAD 0.18 | -7.69% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 59.50K |
| 2026-07-28 | CAD 0.19 | +2.63% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 5.50K |
| 2026-07-27 | CAD 0.19 | -11.63% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 23.10K |
| 2026-07-24 | CAD 0.22 | +10.26% | CAD 0.18 | CAD 0.22 | CAD 0.18 | 85.70K |
| 2026-07-23 | CAD 0.19 | -2.50% | CAD 0.20 | CAD 0.21 | CAD 0.19 | 94.50K |
| 2026-07-22 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 353.90K |
| 2026-07-21 | CAD 0.20 | -6.98% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 211.70K |
| 2026-07-20 | CAD 0.22 | -6.52% | CAD 0.22 | CAD 0.22 | CAD 0.19 | 581.80K |
| 2026-07-17 | CAD 0.23 | -2.13% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 36.40K |
| 2026-07-16 | CAD 0.23 | -4.08% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 597.00K |
| 2026-07-15 | CAD 0.25 | -9.26% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 61.10K |
| 2026-07-14 | CAD 0.27 | +8.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 86.00K |
| 2026-07-13 | CAD 0.25 | -7.41% | CAD 0.27 | CAD 0.28 | CAD 0.25 | 14.30K |
| 2026-07-10 | CAD 0.27 | -8.47% | CAD 0.30 | CAD 0.30 | CAD 0.26 | 293.20K |
| 2026-07-09 | CAD 0.29 | +9.26% | CAD 0.29 | CAD 0.30 | CAD 0.26 | 25.70K |
| 2026-07-08 | CAD 0.27 | -8.47% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 40.30K |
| 2026-07-07 | CAD 0.29 | -7.81% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 184.50K |
| 2026-07-06 | CAD 0.32 | -16.88% | CAD 0.37 | CAD 0.37 | CAD 0.32 | 84.60K |
| 2026-07-03 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-07-02 | CAD 0.38 | -1.28% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 16.70K |
| 2026-06-30 | CAD 0.39 | +6.85% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 141.00K |
| 2026-06-29 | CAD 0.37 | -3.95% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 51.40K |
| 2026-06-26 | CAD 0.38 | -1.30% | CAD 0.41 | CAD 0.41 | CAD 0.37 | 252.10K |
| 2026-06-25 | CAD 0.38 | +1.32% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 31.00K |
| 2026-06-24 | CAD 0.38 | +16.92% | CAD 0.31 | CAD 0.38 | CAD 0.28 | 623.00K |
| 2026-06-23 | CAD 0.32 | -9.72% | CAD 0.35 | CAD 0.35 | CAD 0.31 | 684.00K |
| 2026-06-22 | CAD 0.36 | -12.20% | CAD 0.41 | CAD 0.41 | CAD 0.34 | 1.26M |
| 2026-06-19 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 152.70K |
| 2026-06-18 | CAD 0.41 | +7.89% | CAD 0.44 | CAD 0.46 | CAD 0.38 | 337.30K |
| 2026-06-17 | CAD 0.38 | +2.70% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 37.20K |
| 2026-06-16 | CAD 0.37 | +5.71% | CAD 0.39 | CAD 0.39 | CAD 0.35 | 46.50K |
| 2026-06-15 | CAD 0.35 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.35 | 152.50K |
| 2026-06-12 | CAD 0.35 | +4.48% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 110.30K |
| 2026-06-11 | CAD 0.34 | +4.69% | CAD 0.32 | CAD 0.35 | CAD 0.32 | 92.50K |
| 2026-06-10 | CAD 0.32 | -11.11% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 491.20K |
| 2026-06-09 | CAD 0.36 | -8.86% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 214.90K |
| 2026-06-08 | CAD 0.40 | +8.22% | CAD 0.36 | CAD 0.40 | CAD 0.36 | 36.90K |
| 2026-06-05 | CAD 0.37 | -10.98% | CAD 0.40 | CAD 0.41 | CAD 0.37 | 344.30K |
| 2026-06-04 | CAD 0.41 | -11.83% | CAD 0.46 | CAD 0.46 | CAD 0.41 | 403.10K |
| 2026-06-03 | CAD 0.47 | -7.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 190.20K |
| 2026-06-02 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 337.00K |
| 2026-06-01 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 258.00K |
| 2026-05-29 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.51 | CAD 0.49 | 304.40K |
| 2026-05-28 | CAD 0.49 | -1.01% | CAD 0.50 | CAD 0.51 | CAD 0.47 | 418.00K |
| 2026-05-27 | CAD 0.50 | -2.94% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 987.60K |