OTC Markets OTCQB - Delayed Quote USD

Baru Gold Corporation (BARUF)

Compare
0.0457 -0.0042 (-8.42%)
As of 9:30:18 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0460 0.0469 0.0457 0.0457 0.0457 24,785
Jan 8, 2025 0.0384 0.0384 0.0384 0.0384 0.0384 -
Jan 7, 2025 0.0384 0.0384 0.0384 0.0384 0.0384 -
Jan 6, 2025 0.0384 0.0384 0.0384 0.0384 0.0384 -
Jan 3, 2025 0.0384 0.0384 0.0384 0.0384 0.0384 5,000
Jan 2, 2025 0.0426 0.0426 0.0426 0.0426 0.0426 500
Dec 31, 2024 0.0457 0.0457 0.0457 0.0457 0.0457 -
Dec 30, 2024 0.0457 0.0457 0.0457 0.0457 0.0457 -
Dec 27, 2024 0.0540 0.0540 0.0457 0.0457 0.0457 22,444
Dec 26, 2024 0.0486 0.0530 0.0486 0.0499 0.0499 156,000
Dec 24, 2024 0.0458 0.0458 0.0458 0.0458 0.0458 -
Dec 23, 2024 0.0458 0.0458 0.0458 0.0458 0.0458 -
Dec 20, 2024 0.0458 0.0458 0.0458 0.0458 0.0458 10,000
Dec 19, 2024 0.0522 0.0549 0.0473 0.0473 0.0473 56,600
Dec 18, 2024 0.0495 0.0495 0.0495 0.0495 0.0495 -
Dec 17, 2024 0.0495 0.0507 0.0495 0.0495 0.0495 114,356
Dec 16, 2024 0.0495 0.0508 0.0485 0.0494 0.0494 122,000
Dec 13, 2024 0.0484 0.0506 0.0484 0.0506 0.0506 48,200
Dec 12, 2024 0.0550 0.0598 0.0520 0.0580 0.0580 179,325
Dec 11, 2024 0.0599 0.0613 0.0569 0.0589 0.0589 82,340
Dec 10, 2024 0.0642 0.0642 0.0590 0.0640 0.0640 78,540
Dec 9, 2024 0.0575 0.0647 0.0575 0.0647 0.0647 65,000
Dec 6, 2024 0.0527 0.0527 0.0485 0.0490 0.0490 70,171
Dec 5, 2024 0.0580 0.0580 0.0475 0.0503 0.0503 446,826
Dec 4, 2024 0.0627 0.0658 0.0510 0.0520 0.0520 142,187
Dec 3, 2024 0.0500 0.0690 0.0500 0.0658 0.0658 451,443
Dec 2, 2024 0.0450 0.0480 0.0450 0.0480 0.0480 123,201
Nov 29, 2024 0.0496 0.0496 0.0440 0.0479 0.0479 393,999
Nov 27, 2024 0.0300 0.0366 0.0300 0.0354 0.0354 130,700
Nov 26, 2024 0.0285 0.0363 0.0283 0.0363 0.0363 50,480
Nov 25, 2024 0.0300 0.0300 0.0269 0.0278 0.0278 64,718
Nov 22, 2024 0.0278 0.0325 0.0278 0.0306 0.0306 166,600
Nov 21, 2024 0.0240 0.0290 0.0240 0.0271 0.0271 240,225
Nov 20, 2024 0.0201 0.0201 0.0201 0.0201 0.0201 -
Nov 19, 2024 0.0179 0.0211 0.0175 0.0201 0.0201 529,000
Nov 18, 2024 0.0160 0.0174 0.0160 0.0174 0.0174 203,080
Nov 15, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Nov 14, 2024 0.0139 0.0139 0.0125 0.0125 0.0125 30,300
Nov 13, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Nov 12, 2024 0.0109 0.0126 0.0101 0.0101 0.0101 43,150
Nov 11, 2024 0.0103 0.0106 0.0082 0.0082 0.0082 212,000
Nov 8, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 10,000
Nov 7, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Nov 6, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 5,000
Nov 5, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 -
Nov 4, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 700
Nov 1, 2024 0.0147 0.0147 0.0146 0.0146 0.0146 103,000
Oct 31, 2024 0.0140 0.0150 0.0120 0.0146 0.0146 136,150
Oct 30, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Oct 29, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 15,000
Oct 28, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Oct 25, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Oct 24, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 50,000
Oct 23, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 10,000
Oct 22, 2024 0.0119 0.0170 0.0119 0.0170 0.0170 21,000
Oct 21, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 10,000
Oct 18, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 -
Oct 17, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 -
Oct 16, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 -
Oct 15, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 11,100
Oct 14, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 500
Oct 11, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Oct 10, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 5,000
Oct 9, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Oct 8, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Oct 7, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Oct 4, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Oct 3, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Oct 2, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 10,000
Oct 1, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 1,300
Sep 30, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 -
Sep 27, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 -
Sep 26, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 -
Sep 25, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 -
Sep 24, 2024 0.0109 0.0109 0.0102 0.0102 0.0102 1,002,050
Sep 23, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Sep 20, 2024 0.0122 0.0122 0.0114 0.0114 0.0114 19,762
Sep 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 11,000
Sep 17, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 2,300
Sep 16, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Sep 13, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 9,000
Sep 12, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 4,000
Sep 11, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Sep 10, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 2,505
Sep 9, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Sep 6, 2024 0.0147 0.0147 0.0125 0.0125 0.0125 10,999
Sep 5, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Sep 4, 2024 0.0110 0.0138 0.0110 0.0138 0.0138 27,000
Sep 3, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 40,000
Aug 30, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 -
Aug 29, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 -
Aug 28, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 20,000
Aug 27, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 -
Aug 26, 2024 0.0128 0.0128 0.0127 0.0127 0.0127 139,700
Aug 23, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 21, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 6,000
Aug 20, 2024 0.0133 0.0133 0.0130 0.0130 0.0130 9,000
Aug 19, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 1,000
Aug 15, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Aug 14, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Aug 13, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Aug 12, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Aug 9, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Aug 8, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Aug 7, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Aug 6, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 5,000
Aug 5, 2024 0.0117 0.0117 0.0101 0.0101 0.0101 25,500
Aug 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Jul 30, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 22,000
Jul 29, 2024 0.0126 0.0126 0.0110 0.0110 0.0110 83,250
Jul 26, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Jul 25, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Jul 24, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Jul 23, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Jul 22, 2024 0.0141 0.0165 0.0141 0.0165 0.0165 500,000
Jul 19, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 4,133
Jul 18, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 132,558
Jul 17, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 125
Jul 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 100,000
Jul 12, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 -
Jul 11, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 -
Jul 10, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 -
Jul 9, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 -
Jul 8, 2024 0.0129 0.0130 0.0100 0.0112 0.0112 266,440
Jul 5, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Jul 3, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Jul 2, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 7,052
Jul 1, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 -
Jun 28, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 25,000
Jun 27, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jun 26, 2024 0.0112 0.0122 0.0111 0.0111 0.0111 18,900
Jun 25, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 250
Jun 24, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 4,000
Jun 21, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jun 20, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jun 18, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jun 17, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jun 14, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jun 13, 2024 0.0126 0.0126 0.0121 0.0121 0.0121 43,890
Jun 12, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 -
Jun 11, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 13,585
Jun 10, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jun 7, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 25,000
Jun 6, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 -
Jun 5, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 -
Jun 4, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 -
Jun 3, 2024 0.0150 0.0181 0.0150 0.0181 0.0181 24,608
May 31, 2024 0.0171 0.0171 0.0150 0.0150 0.0150 74,800
May 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 700
May 24, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
May 23, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
May 22, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
May 21, 2024 0.0160 0.0202 0.0160 0.0165 0.0165 437,500
May 20, 2024 0.0148 0.0158 0.0135 0.0158 0.0158 89,000
May 17, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
May 16, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
May 15, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
May 14, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
May 13, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
May 10, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
May 9, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 1,000
May 8, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
May 7, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
May 6, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
May 3, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 225
May 2, 2024 0.0152 0.0152 0.0152 0.0152 0.0152 -
May 1, 2024 0.0152 0.0152 0.0152 0.0152 0.0152 10,400
Apr 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Apr 23, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Apr 22, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 327
Apr 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 16, 2024 0.0162 0.0162 0.0150 0.0150 0.0150 39,372
Apr 15, 2024 0.0173 0.0200 0.0173 0.0181 0.0181 14,169
Apr 12, 2024 0.0163 0.0163 0.0163 0.0163 0.0163 -
Apr 11, 2024 0.0163 0.0163 0.0163 0.0163 0.0163 389
Apr 10, 2024 0.0151 0.0151 0.0151 0.0151 0.0151 -
Apr 9, 2024 0.0158 0.0158 0.0148 0.0151 0.0151 75,321
Apr 8, 2024 0.0196 0.0196 0.0184 0.0184 0.0184 20,107
Apr 5, 2024 0.0202 0.0202 0.0202 0.0202 0.0202 -
Apr 4, 2024 0.0202 0.0202 0.0202 0.0202 0.0202 5,008
Apr 3, 2024 0.0161 0.0161 0.0161 0.0161 0.0161 20,327
Apr 2, 2024 0.0167 0.0167 0.0164 0.0164 0.0164 12,500
Apr 1, 2024 0.0184 0.0184 0.0170 0.0170 0.0170 5,200
Mar 28, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Mar 27, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 1,001
Mar 26, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Mar 25, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Mar 22, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Mar 21, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Mar 20, 2024 0.0190 0.0190 0.0187 0.0187 0.0187 52,631
Mar 19, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 18, 2024 0.0149 0.0190 0.0149 0.0190 0.0190 5,391
Mar 15, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 14, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 13, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 9,294
Mar 12, 2024 0.0112 0.0201 0.0112 0.0201 0.0201 23,534
Mar 11, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 4,001
Mar 8, 2024 0.0172 0.0231 0.0172 0.0230 0.0230 42,427
Mar 7, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Mar 6, 2024 0.0183 0.0186 0.0180 0.0186 0.0186 553,340
Mar 5, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 -
Mar 4, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 -
Mar 1, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 2,900
Feb 29, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 -
Feb 28, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 200
Feb 27, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Feb 26, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Feb 23, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Feb 22, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Feb 21, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 11,000
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,718
Feb 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Feb 14, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Feb 13, 2024 0.0194 0.0203 0.0158 0.0158 0.0158 50,000
Feb 12, 2024 0.0174 0.0174 0.0174 0.0174 0.0174 -
Feb 9, 2024 0.0174 0.0174 0.0174 0.0174 0.0174 -
Feb 8, 2024 0.0182 0.0182 0.0174 0.0174 0.0174 1,300
Feb 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 6, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 5, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 2, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 1, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 12,203
Jan 31, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 38,000
Jan 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 300
Jan 26, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 130
Jan 25, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 1,000
Jan 24, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Jan 23, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 2,371
Jan 22, 2024 0.0113 0.0129 0.0113 0.0126 0.0126 23,501
Jan 19, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 3,000
Jan 18, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 3,000
Jan 17, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jan 16, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jan 12, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jan 11, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 10,000
Jan 10, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 -

Related Tickers

CJCFF Quebec Precious Metals Corporation
0.0100
0.00%
 
BLTMF Mines D'Or Orbec Inc.
0.0390
0.00%
 
KDKGF Klondike Gold Corp.
0.0500
+11.36%
 
SIREF Sirios Resources Inc.
0.0338
0.00%
 
EGMCF Emergent Metals Corp.
0.0413
+0.73%
 
PANXF PTX Metals Inc.
0.0899
0.00%
 
IEGCF Independence Gold Corp.
0.1425
0.00%
 
RYES Rise Gold Corp.
0.0800
0.00%
 
ALVLF Big Ridge Gold Corp.
0.0700
0.00%
 
NKOSF Labrador Gold Corp.
0.0540
0.00%