Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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(+3.63%)
Jun 11, 2025	0.0671	0.0760	0.0632	0.0688	41,700	-0.00(-1.01%)
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%)
Jun 02, 2025	0.0471	0.0509	0.0400	0.0400	459,469	-0.01(-16.84%)
May 30, 2025	0.0452	0.0520	0.0430	0.0481	440,337	-0.00(-1.84%)
May 29, 2025	0.0507	0.0507	0.0470	0.0490	63,744	+0.00(+0.00%)
May 28, 2025	0.0501	0.0557	0.0481	0.0490	220,999	-0.00(-1.41%)
May 27, 2025	0.0500	0.0512	0.0497	0.0497	62,000	-0.00(-0.60%)
May 23, 2025	0.0496	0.0521	0.0495	0.0500	147,700	-0.00(-2.91%)
May 22, 2025	0.0521	0.0524	0.0515	0.0515	51,100	-0.00(-4.63%)
May 21, 2025	0.0545	0.0545	0.0524	0.0540	122,500	-0.00(-0.55%)
May 20, 2025	0.0531	0.0546	0.0531	0.0543	55,000	+0.00(+3.43%)
May 19, 2025	0.0551	0.0565	0.0520	0.0525	123,100	+0.00(+5.00%)
May 16, 2025	0.0521	0.0544	0.0500	0.0500	253,490	+0.00(+0.00%)
May 15, 2025	0.0500	0.0500	0.0500	0.0500	10,000	+0.00(+0.00%)
May 14, 2025	0.0550	0.0550	0.0500	0.0500	252,532	-0.01(-11.66%)
May 13, 2025	0.0562	0.0568	0.0531	0.0566	157,768	-0.00(-5.35%)
May 12, 2025	0.0598	0.0598	0.0570	0.0598	85,170	-0.00(-2.29%)
May 09, 2025	0.0619	0.0650	0.0597	0.0612	62,617	-0.00(-1.77%)
May 08, 2025	0.0632	0.0650	0.0601	0.0623	55,000	+0.01(+13.27%)
May 07, 2025	0.0640	0.0640	0.0550	0.0550	102,759	-0.01(-16.41%)
May 06, 2025	0.0650	0.0658	0.0626	0.0658	133,026	+0.00(+1.23%)
May 05, 2025	0.0661	0.0661	0.0640	0.0650	15,940	-0.00(-0.76%)
May 02, 2025	0.0655	0.0655	0.0655	0.0655	200	-0.00(-3.39%)
May 01, 2025	0.0672	0.0691	0.0645	0.0678	370,391	-0.00(-6.09%)
Apr 28, 2025				0.0722	0	-0.00(-0.14%)
Apr 25, 2025	0.0726	0.0736	0.0702	0.0723	69,000	+0.00(+0.42%)
Apr 24, 2025	0.0750	0.0750	0.0686	0.0720	242,378	-0.01(-8.51%)
Apr 23, 2025	0.0798	0.0821	0.0711	0.0787	254,480	+0.00(+0.38%)
Apr 22, 2025	0.0800	0.0850	0.0750	0.0784	71,625	-0.01(-7.76%)
Apr 21, 2025	0.0738	0.0850	0.0738	0.0850	215,001	+0.01(+7.73%)
Apr 17, 2025	0.0789	0.0789	0.0789	0.0789	1,670	+0.00(+1.94%)
Apr 16, 2025	0.0750	0.0819	0.0746	0.0774	297,094	+0.01(+8.86%)
Apr 15, 2025	0.0719	0.0720	0.0709	0.0711	135,552	-0.00(-2.47%)
Apr 14, 2025	0.0631	0.0729	0.0631	0.0729	63,130	+0.00(+5.65%)
Apr 11, 2025	0.0700	0.0700	0.0685	0.0690	7,836	+0.00(+0.44%)
Apr 10, 2025	0.0633	0.0689	0.0633	0.0687	225,393	+0.01(+8.53%)
Apr 09, 2025	0.0588	0.0633	0.0583	0.0633	155,645	+0.00(+5.32%)
Apr 08, 2025	0.0610	0.0610	0.0587	0.0601	422,000	+0.00(+1.69%)
Apr 07, 2025	0.0570	0.0604	0.0564	0.0591	263,250	-0.00(-3.11%)
Apr 04, 2025	0.0610	0.0635	0.0610	0.0610	75,800	+0.00(+0.33%)
Apr 03, 2025	0.0608	0.0620	0.0607	0.0608	132,083	-0.00(-3.49%)
Apr 02, 2025	0.0660	0.0660	0.0630	0.0630	118,000	-0.00(-1.10%)

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