Canadian Sec - Delayed Quote CAD
BarraGldMin (BAR.CN)
1.9900
+0.0400
+(2.05%)
At close: June 13 at 3:55:41 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.9300 | 1.9900 | 1.9300 | 1.9900 | 1.9900 | 64,213 |
| Jun 12, 2025 | 1.9400 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 79,188 |
| Jun 11, 2025 | 1.9200 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 13,957 |
| Jun 10, 2025 | 1.9200 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 31,350 |
| Jun 9, 2025 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 17,860 |
| Jun 6, 2025 | 1.8200 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 17,650 |
| Jun 5, 2025 | 1.7200 | 2.0000 | 1.7200 | 1.8000 | 1.8000 | 23,658 |
| Jun 4, 2025 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 9,535 |
| Jun 3, 2025 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 14,600 |
| Jun 2, 2025 | 1.5600 | 1.6800 | 1.5600 | 1.6000 | 1.6000 | 4,500 |
| May 30, 2025 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 1,429 |
| May 29, 2025 | 1.5500 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 96,315 |
| May 28, 2025 | 1.4000 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 8,400 |
| May 27, 2025 | 1.3000 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 7,685 |
| May 26, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 23, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 22, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 500 |
| May 21, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 20, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| May 16, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 800 |
| May 15, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 14, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 3,550 |
| May 13, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| May 12, 2025 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,187 |
| May 9, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 8, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,576 |
| May 7, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 6, 2025 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 34,191 |
| May 5, 2025 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,400 |
| May 2, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 500 |
| May 1, 2025 | 1.3000 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 8,575 |
| Apr 30, 2025 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 1,200 |
| Apr 29, 2025 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 2,100 |
| Apr 28, 2025 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 1,306 |
| Apr 25, 2025 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 4,000 |
| Apr 24, 2025 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 2,300 |
| Apr 23, 2025 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 4,200 |
| Apr 22, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,800 |
| Apr 21, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 3,922 |
| Apr 17, 2025 | 1.3300 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 18,400 |
| Apr 16, 2025 | 1.3200 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| Apr 15, 2025 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 5,000 |
| Apr 14, 2025 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 11,600 |
| Apr 11, 2025 | 1.3700 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 4,750 |
| Apr 10, 2025 | 1.4000 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 31,500 |
| Apr 9, 2025 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 4,679 |
| Apr 8, 2025 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 2,100 |
| Apr 7, 2025 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 1,612 |
| Apr 4, 2025 | 1.3500 | 1.3500 | 1.2500 | 1.3500 | 1.3500 | 13,199 |
| Apr 3, 2025 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 2,602 |
| Apr 2, 2025 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 1,000 |
| Apr 1, 2025 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 3,842 |
| Mar 31, 2025 | 1.3000 | 1.4400 | 1.3000 | 1.4400 | 1.4400 | 16,017 |
| Mar 28, 2025 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 5,109 |
| Mar 27, 2025 | 1.1000 | 1.3000 | 1.1000 | 1.2500 | 1.2500 | 9,253 |
| Mar 26, 2025 | 1.0700 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 2,036 |
| Mar 25, 2025 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 320 |
| Mar 24, 2025 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 5,017 |
| Mar 21, 2025 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 29,495 |
| Mar 20, 2025 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 1,753 |
| Mar 19, 2025 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 4,000 |
| Mar 18, 2025 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 28,405 |
| Mar 17, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 14, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 13, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 12, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,402 |
| Mar 11, 2025 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 1,000 |
| Mar 10, 2025 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| Mar 7, 2025 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| Mar 6, 2025 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| Mar 5, 2025 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,500 |
| Mar 4, 2025 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 2,000 |
| Mar 3, 2025 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
| Feb 28, 2025 | 1.1000 | 1.1000 | 0.8500 | 0.9400 | 0.9400 | 27,775 |
| Feb 27, 2025 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 4,658 |
| Feb 26, 2025 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,900 |
| Feb 25, 2025 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 8,500 |
| Feb 24, 2025 | 1.0400 | 1.0400 | 0.9000 | 0.9900 | 0.9900 | 13,234 |
| Feb 21, 2025 | 0.9700 | 1.1300 | 0.9100 | 1.0500 | 1.0500 | 33,557 |
| Feb 20, 2025 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 5,505 |
| Feb 19, 2025 | 0.9500 | 1.0000 | 0.7700 | 0.9200 | 0.9200 | 72,233 |
| Feb 18, 2025 | 0.6500 | 0.8500 | 0.6500 | 0.8400 | 0.8400 | 30,802 |
| Feb 14, 2025 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 7,882 |
| Feb 13, 2025 | 0.4450 | 0.9000 | 0.4450 | 0.5500 | 0.5500 | 82,950 |
| Feb 12, 2025 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 7,000 |
| Feb 11, 2025 | 0.3000 | 0.3700 | 0.3000 | 0.3700 | 0.3700 | 14,631 |
| Feb 10, 2025 | 0.1800 | 0.3200 | 0.1800 | 0.2500 | 0.2500 | 43,024 |
| Feb 7, 2025 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 11,866 |
Related Tickers
LIVE.CN Live Energy Minerals Corp.
0.2000
0.00%
5BG.F B2Gold Corp.
3.2410
+1.95%
RDU.V Radius Gold Inc.
0.1200
-4.00%
STA.V Sanatana Resources Inc.
0.8300
+1.22%
ORA.TO Aura Minerals Inc.
36.96
+4.47%
HSTR.V Heliostar Metals Ltd.
1.3000
0.00%
NFG.V New Found Gold Corp.
2.0800
+2.46%
OLA.TO Orla Mining Ltd.
14.86
-0.93%
LUG.TO Lundin Gold Inc.
73.87
+1.21%
IAG IAMGOLD Corporation
7.63
+1.19%