Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2025	0.0760	0.0760	0.0730	0.0760	74,500	-0.00(-1.43%)
Aug 07, 2025	0.0730	0.0775	0.0730	0.0771	225,500	+0.00(+1.85%)
Aug 06, 2025	0.0826	0.0826	0.0731	0.0757	112,597	-0.00(-6.08%)
Aug 05, 2025	0.0744	0.0838	0.0744	0.0806	216,200	-0.00(-2.42%)
Aug 04, 2025	0.0810	0.0826	0.0794	0.0826	11,303	+0.00(+4.82%)
Aug 01, 2025	0.0890	0.0890	0.0788	0.0788	107,856	-0.00(-5.85%)
Jul 31, 2025	0.0765	0.0880	0.0765	0.0837	88,901	+0.00(+4.36%)
Jul 30, 2025	0.0766	0.0802	0.0766	0.0802	46,000	-0.00(-5.65%)
Jul 29, 2025	0.0970	0.0970	0.0767	0.0850	376,633	-0.01(-12.37%)
Jul 28, 2025	0.0970	0.0970	0.0970	0.0970	2,000	+0.02(+21.55%)
Jul 25, 2025	0.0854	0.0892	0.0798	0.0798	76,000	-0.01(-11.63%)
Jul 24, 2025	0.0880	0.0924	0.0880	0.0903	31,400	+0.00(+2.61%)
Jul 23, 2025	0.0901	0.0923	0.0856	0.0880	59,000	-0.00(-1.12%)
Jul 22, 2025	0.0954	0.0956	0.0873	0.0890	216,857	+0.01(+12.94%)
Jul 21, 2025	0.0909	0.0994	0.0788	0.0788	6,703	-0.02(-17.05%)
Jul 18, 2025	0.0851	0.0950	0.0850	0.0950	39,133	+0.01(+14.32%)
Jul 17, 2025	0.0880	0.0975	0.0831	0.0831	92,200	-0.00(-3.15%)
Jul 16, 2025	0.0858	0.0858	0.0858	0.0858	200	-0.00(-2.50%)
Jul 15, 2025	0.0840	0.0910	0.0839	0.0880	90,392	-0.00(-1.23%)
Jul 14, 2025	0.0875	0.0947	0.0842	0.0891	21,998	+0.01(+8.92%)
Jul 11, 2025	0.0820	0.0820	0.0750	0.0818	64,116	+0.00(+2.63%)
Jul 10, 2025	0.0744	0.0797	0.0744	0.0797	47,590	+0.00(+0.00%)
Jul 09, 2025	0.0778	0.0797	0.0778	0.0797	4,000	+0.00(+3.51%)
Jul 08, 2025	0.0758	0.0845	0.0730	0.0770	60,333	-0.00(-2.41%)
Jul 07, 2025	0.0747	0.0820	0.0700	0.0789	69,599	-0.01(-6.96%)
Jul 03, 2025	0.0848	0.0848	0.0848	0.0848	5,896	+0.00(+0.00%)
Jul 02, 2025	0.0848	0.0848	0.0848	0.0848	16,000	+0.00(+6.00%)
Jul 01, 2025	0.0800	0.0800	0.0800	0.0800	21,000	-0.00(-4.76%)
Jun 30, 2025	0.0774	0.0840	0.0774	0.0840	52,100	-0.00(-0.94%)
Jun 27, 2025	0.0849	0.0849	0.0787	0.0848	64,000	+0.01(+7.75%)
Jun 26, 2025	0.0812	0.0812	0.0734	0.0787	36,131	+0.00(+0.90%)
Jun 25, 2025	0.0815	0.0815	0.0680	0.0780	28,000	-0.00(-3.47%)
Jun 24, 2025	0.0821	0.0849	0.0795	0.0808	74,277	+0.00(+0.12%)
Jun 23, 2025	0.0808	0.0808	0.0807	0.0807	51,828	+0.00(+3.20%)
Jun 20, 2025	0.0724	0.0800	0.0720	0.0782	32,999	+0.01(+9.52%)
Jun 18, 2025	0.0714	0.0714	0.0714	0.0714	2,030	-0.00(-3.12%)
Jun 17, 2025	0.0740	0.0771	0.0693	0.0737	159,020	-0.00(-1.60%)
Jun 16, 2025	0.0771	0.0870	0.0673	0.0749	56,990	+0.01(+12.46%)
Jun 13, 2025	0.0704	0.0750	0.0666	0.0666	95,290	-0.00(-6.59%)
Jun 12, 2025	0.0731	0.0731	0.0662	0.0713	14,000	-0.00(-2.06%)
Jun 11, 2025	0.0671	0.0760	0.0632	0.0728	41,700	+0.00(+4.75%)
Jun 10, 2025	0.0760	0.0760	0.0548	0.0695	361,550	-0.00(-5.44%)
Jun 09, 2025	0.0520	0.0760	0.0514	0.0735	745,419	+0.02(+50.61%)
Jun 06, 2025	0.0512	0.0556	0.0471	0.0488	120,614	-0.00(-5.24%)
Jun 05, 2025	0.0514	0.0515	0.0487	0.0515	175,091	+0.00(+4.04%)
Jun 04, 2025	0.0455	0.0495	0.0455	0.0495	155,915	+0.01(+14.58%)
Jun 03, 2025	0.0428	0.0490	0.0428	0.0432	465,650	+0.00(+8.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Barksdale Resources Corp (OP:BRKCF)

Historical Prices

Popular Pages