TSXV - Delayed Quote CAD

Baru Gold Corporation (BARU.V)

Compare
0.0600
0.0000
(0.00%)
At close: January 10 at 2:20:22 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0600 0.0700 0.0600 0.0600 0.0600 140,200
Jan 9, 2025 0.0600 0.0600 0.0600 0.0600 0.0600 22,000
Jan 8, 2025 0.0600 0.0600 0.0600 0.0600 0.0600 327,000
Jan 7, 2025 0.0600 0.0600 0.0600 0.0600 0.0600 318,000
Jan 6, 2025 0.0600 0.0600 0.0600 0.0600 0.0600 294,000
Jan 3, 2025 0.0700 0.0700 0.0600 0.0700 0.0700 208,100
Jan 2, 2025 0.0700 0.0700 0.0700 0.0700 0.0700 113,200
Dec 31, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 104,000
Dec 30, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 17,100
Dec 27, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 664,400
Dec 24, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 13,100
Dec 23, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 184,300
Dec 20, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 583,600
Dec 19, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 29,000
Dec 18, 2024 0.0700 0.0800 0.0700 0.0800 0.0800 740,000
Dec 17, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 246,800
Dec 16, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 258,700
Dec 13, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 119,600
Dec 12, 2024 0.0900 0.0900 0.0700 0.0700 0.0700 498,200
Dec 11, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 214,800
Dec 10, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 111,900
Dec 9, 2024 0.0800 0.0900 0.0800 0.0900 0.0900 1,056,100
Dec 6, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 510,300
Dec 5, 2024 0.0700 0.0800 0.0700 0.0700 0.0700 245,800
Dec 4, 2024 0.0900 0.0900 0.0700 0.0700 0.0700 1,196,700
Dec 3, 2024 0.0700 0.0900 0.0700 0.0900 0.0900 2,034,900
Dec 2, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 384,100
Nov 29, 2024 0.0700 0.0700 0.0600 0.0700 0.0700 989,300
Nov 28, 2024 0.0600 0.0900 0.0600 0.0700 0.0700 2,773,900
Nov 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,138,200
Nov 26, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 2,796,200
Nov 25, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 503,000
Nov 22, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 1,306,700
Nov 21, 2024 0.0300 0.0500 0.0300 0.0400 0.0400 2,090,100
Nov 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 153,900
Nov 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 624,500
Nov 18, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 3,473,500
Nov 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 634,000
Nov 14, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 603,000
Nov 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,708,500
Nov 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 348,000
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 227,800
Nov 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,000
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,000
Nov 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,543,000
Nov 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 196,000
Nov 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 280,000
Oct 31, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 188,000
Oct 30, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 244,000
Oct 29, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 235,500
Oct 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 86,000
Oct 25, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 373,000
Oct 24, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 180,000
Oct 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 466,000
Oct 22, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 1,991,700
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 581,000
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 104,600
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 194,100
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 76,000
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 573,300
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,054,000
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,000
Oct 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Oct 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,500
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 187,000
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 331,000
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 59,000
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Sep 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,108,600
Sep 24, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 981,300
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,200
Sep 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 415,000
Sep 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 173,000
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 390,500
Sep 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 120,700
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 172,000
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 427,500
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 155,000
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 385,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 65,000
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 325,000
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,200
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 79,900
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 64,000
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 28,000
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 249,000
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,600
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 520,400
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 28,000
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 31,000
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 308,000
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 81,000
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 39,400
Aug 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Jul 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Jul 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 228,000
Jul 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,100
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 282,500
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 335,400
Jul 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 80,000
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Jul 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,000
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,200
Jul 2, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 270,500
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 181,000
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,871,800
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 111,000
Jun 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 251,000
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 182,000
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 150,400
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 320,000
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,000
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 435,000
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 192,000
May 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 28, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 128,300
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 90,000
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 156,600
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 21,700
May 21, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 1,289,000
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 51,500
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,500
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 44,000
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 37,000
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 329,000
May 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 204,000
May 6, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 19,500
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
May 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 319,400
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 69,000
Apr 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,100
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 186,600
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 250,000
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 36,900
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,100
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 250,000
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 464,000
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 492,000
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 183,000
Apr 9, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 67,000
Apr 8, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 263,000
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,700
Apr 3, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 168,400
Apr 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 507,100
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,600
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 32,000
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 256,000
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 576,000
Mar 20, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 13,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,100
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Mar 11, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 104,000
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 6, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 19,500
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 104,000
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,500
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,000
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,500
Feb 23, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 38,500
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 306,500
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,400
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,800
Feb 15, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 57,100
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 199,000
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,100
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 62,000
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 163,000
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 71,800
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 73,200
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 63,000
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 55,000
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 121,000
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 135,000
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 174,400
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 305,000

Related Tickers

NXS.V Nexus Gold Corp.
0.0100
0.00%
 
BMK.V MacDonald Mines Exploration Ltd.
0.0450
-18.18%
 
SOMA.V Soma Gold Corp.
0.5400
-3.57%
 
USGD.CN American Pacific Mining Corp.
0.2000
+5.26%
 
2KY.F 1911 Gold Corporation
0.1140
+25.27%
 
PI8.F Newcore Gold Ltd.
0.2260
+5.61%
 
GR2.F Marvel Gold Limited
0.0015
+200.00%
 
HUMRF Hummingbird Resources PLC
0.0190
0.00%
 
TRG.CN Tarachi Gold Corp.
0.0200
0.00%
 
SMAGF Soma Gold Corp.
0.3792
0.00%