Barranco Gold Mining Corp. (CSE:BAR)
Canada
· Delayed Price · Currency is CAD 2.070
+0.050 (2.48%)
Jun 20, 2025, 4:00 PM EDT
Barranco Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.20 | 2.22 | 2.14 | 2.22 | - | 1.83% | 92,463 |
| Jun 26, 2025 | 2.17 | 2.18 | 2.15 | 2.18 | - | 1.40% | 26,164 |
| Jun 25, 2025 | 2.15 | 2.15 | 2.10 | 2.15 | - | 1.42% | 60,995 |
| Jun 24, 2025 | 2.10 | 2.12 | 2.09 | 2.12 | - | 0.95% | 27,146 |
| Jun 23, 2025 | 2.08 | 2.10 | 2.07 | 2.10 | - | 1.45% | 33,800 |
| Jun 20, 2025 | 2.02 | 2.07 | 1.84 | 2.07 | - | 2.48% | 32,186 |
| Jun 19, 2025 | 2.04 | 2.04 | 2.01 | 2.02 | - | 0.50% | 15,594 |
| Jun 18, 2025 | 2.01 | 2.03 | 2.01 | 2.01 | - | - | 20,908 |
| Jun 17, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | -0.50% | 11,428 |
| Jun 16, 2025 | 1.99 | 2.02 | 1.96 | 2.02 | - | 1.51% | 18,750 |
| Jun 13, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | - | 2.05% | 64,213 |
| Jun 12, 2025 | 1.94 | 1.97 | 1.90 | 1.95 | - | 0.52% | 79,188 |
| Jun 11, 2025 | 1.92 | 1.94 | 1.88 | 1.94 | - | 1.04% | 13,957 |
| Jun 10, 2025 | 1.92 | 1.92 | 1.88 | 1.92 | - | 3.78% | 31,350 |
| Jun 9, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | - | 0.54% | 17,860 |
| Jun 6, 2025 | 1.82 | 1.84 | 1.80 | 1.84 | - | 2.22% | 17,650 |
| Jun 5, 2025 | 1.72 | 2.00 | 1.72 | 1.80 | - | 4.65% | 23,658 |
| Jun 4, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | - | 2.99% | 9,535 |
| Jun 3, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | - | 4.37% | 14,600 |
| Jun 2, 2025 | 1.56 | 1.68 | 1.56 | 1.60 | - | 1.91% | 4,500 |
| May 30, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | - | 0.64% | 1,429 |
| May 29, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | - | 0.65% | 96,315 |
| May 28, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | - | 19.23% | 8,400 |
| May 27, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | - | - | 7,685 |
| May 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 500 |
| May 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 100 |
| May 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 800 |
| May 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 3,550 |
| May 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 100 |
| May 12, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | - | - | 1,187 |
| May 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 2,576 |
| May 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| May 6, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | - | 34,191 |
| May 5, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | - | - | 1,400 |
| May 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -3.70% | 500 |
| May 1, 2025 | 1.30 | 1.35 | 1.27 | 1.35 | - | 0.75% | 8,575 |
| Apr 30, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | - | 3.08% | 1,200 |
| Apr 29, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | - | -3.70% | 2,100 |
| Apr 28, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | - | 3.05% | 1,306 |
| Apr 25, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | -2.96% | 4,000 |
| Apr 24, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | - | 3.85% | 2,300 |
| Apr 23, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | - | 4,200 |
| Apr 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 2,800 |
| Apr 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -3.70% | 3,922 |
| Apr 17, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | - | 3.85% | 18,400 |