Skip to main content
Barranco Gold Mining Corp. (CSE:BAR)
Canada flag Canada · Delayed Price · Currency is CAD
2.240
-0.050 (-2.18%)
Aug 14, 2025, 4:00 PM EDT

Barranco Gold Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20252.292.492.222.24--2.18%16,826
Aug 13, 20252.462.502.192.29--8.40%67,011
Aug 12, 20252.602.652.312.50--7.06%37,888
Aug 11, 20252.602.692.602.69--2.18%4,526
Aug 8, 20252.742.762.562.75-0.36%23,786
Aug 7, 20252.462.742.452.74-9.60%24,871
Aug 6, 20252.902.902.502.50--9.09%110,225
Aug 5, 20252.672.852.422.75--207,928
Aug 1, 20252.252.752.112.75-18.53%66,892
Jul 31, 20252.432.441.672.32--6.83%111,040
Jul 30, 20252.852.972.002.49--12.63%113,660
Jul 29, 20252.852.882.772.85--59,910
Jul 28, 20252.832.882.792.85-0.35%124,253
Jul 25, 20252.832.952.822.84-0.71%63,596
Jul 24, 20252.802.832.772.82-1.08%54,157
Jul 23, 20252.802.802.702.79-0.36%77,453
Jul 22, 20252.772.802.732.78-0.72%39,974
Jul 21, 20252.792.802.732.76-0.73%81,767
Jul 18, 20252.812.882.712.74-0.74%171,001
Jul 17, 20252.702.802.692.72-0.74%101,588
Jul 16, 20252.752.952.652.70-1.12%179,704
Jul 15, 20252.672.732.602.67-3.09%185,805
Jul 14, 20252.562.602.462.59-2.78%35,125
Jul 11, 20252.522.532.402.52--10,689
Jul 10, 20252.522.522.452.52-0.40%25,400
Jul 9, 20252.512.512.452.51-1.21%48,601
Jul 8, 20252.542.542.432.48-0.81%49,301
Jul 7, 20252.512.602.422.46-2.50%67,481
Jul 4, 20252.402.402.272.40-4.35%48,205
Jul 3, 20252.302.392.262.30--36,242
Jul 2, 20252.252.302.022.30-2.68%127,350
Jun 30, 20252.252.252.162.24-0.90%24,924
Jun 27, 20252.202.222.142.22-1.83%92,463
Jun 26, 20252.172.182.152.18-1.40%26,164
Jun 25, 20252.152.152.102.15-1.42%60,995
Jun 24, 20252.102.122.092.12-0.95%27,146
Jun 23, 20252.082.102.072.10-1.45%33,800
Jun 20, 20252.022.071.842.07-2.48%32,186
Jun 19, 20252.042.042.012.02-0.50%15,594
Jun 18, 20252.012.032.012.01--20,908
Jun 17, 20252.012.012.012.01--0.50%11,428
Jun 16, 20251.992.021.962.02-1.51%18,750
Jun 13, 20251.931.991.931.99-2.05%64,213
Jun 12, 20251.941.971.901.95-0.52%79,188
Jun 11, 20251.921.941.881.94-1.04%13,957
Jun 10, 20251.921.921.881.92-3.78%31,350
Jun 9, 20251.841.851.831.85-0.54%17,860
Jun 6, 20251.821.841.801.84-2.22%17,650
Jun 5, 20251.722.001.721.80-4.65%23,658
Jun 4, 20251.681.721.681.72-2.99%9,535