Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baru Gold Corp (OP: BARUF )

0.0165 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0114 0.0114 0.0114 0.0114 38,000 -0.00(-18.57%)
Jan 29, 2024 0.0140 0 +0.00(+8.53%)
Jan 26, 2024 0.0129 0.0129 0.0129 0.0129 130 +0.00(+4.03%)
Jan 25, 2024 0.0124 0.0124 0.0124 0.0124 1,000 -0.00(-0.80%)
Jan 23, 2024 0.0125 0 -0.00(-1.57%)
Jan 22, 2024 0.0113 0.0129 0.0113 0.0127 23,501 -0.00(-1.55%)
Jan 19, 2024 0.0129 0.0129 0.0129 0.0129 3,000 +0.00(+0.78%)
Jan 18, 2024 0.0128 0.0128 0.0128 0.0128 3,000 -0.00(-11.72%)
Jan 11, 2024 0.0145 0 +0.00(+5.84%)
Jan 08, 2024 0.0137 0 -0.00(-2.14%)
Jan 05, 2024 0.0146 0.0188 0.0140 0.0140 168,500 -0.00(-4.11%)
Jan 03, 2024 0.0146 0 -0.00(-3.95%)
Jan 02, 2024 0.0152 0.0152 0.0146 0.0152 1,500 +0.00(+3.40%)
Dec 29, 2023 0.0155 0.0175 0.0147 0.0147 10,565 -0.00(-18.78%)
Dec 28, 2023 0.0187 0.0189 0.0148 0.0181 210,724 -0.00(-14.62%)
Dec 27, 2023 0.0212 0.0212 0.0212 0.0212 5,000 +0.00(+13.37%)
Dec 26, 2023 0.0187 0.0187 0.0187 0.0187 130 -0.00(-0.53%)
Dec 22, 2023 0.0194 0.0194 0.0188 0.0188 53,000 -0.00(-8.29%)
Dec 21, 2023 0.0188 0.0205 0.0188 0.0205 11,500 +0.00(+5.13%)
Dec 14, 2023 0.0195 1 -0.00(-0.51%)
Dec 13, 2023 0.0192 0.0200 0.0192 0.0196 27,400 +0.00(+2.08%)
Dec 12, 2023 0.0200 0.0200 0.0192 0.0192 2,300 -0.00(-8.57%)
Dec 11, 2023 0.0210 0.0210 0.0201 0.0210 30,000 -0.00(-5.41%)
Dec 06, 2023 0.0222 0 -0.00(-1.33%)
Dec 01, 2023 0.0225 0 +0.00(+0.00%)
Nov 28, 2023 0.0225 0 +0.00(+20.97%)
Nov 27, 2023 0.0208 0.0208 0.0183 0.0186 19,500 -0.00(-15.07%)
Nov 21, 2023 0.0219 0 -0.00(-1.35%)
Nov 17, 2023 0.0222 0 -0.00(-1.33%)
Nov 16, 2023 0.0225 0.0225 0.0225 0.0225 2,000 +0.00(+1.35%)
Nov 15, 2023 0.0222 0.0222 0.0222 0.0222 1,300 +0.00(+2.30%)
Nov 13, 2023 0.0217 0 -0.00(-1.81%)
Nov 10, 2023 0.0221 0.0221 0.0221 0.0221 3,571 -0.00(-1.78%)
Nov 09, 2023 0.0217 0.0225 0.0217 0.0225 104,400 +0.00(+2.27%)
Nov 07, 2023 0.0220 0 -0.00(-5.98%)
Nov 03, 2023 0.0234 0 +0.00(+8.33%)
Oct 31, 2023 0.0216 0 -0.00(-13.60%)
Oct 27, 2023 0.0250 0 +0.00(+0.00%)
Oct 25, 2023 0.0250 0 -0.00(-3.85%)
Oct 23, 2023 0.0260 0 +0.00(+17.65%)
Oct 19, 2023 0.0221 0 -0.00(-12.99%)
Oct 18, 2023 0.0250 0.0254 0.0250 0.0254 86,439 -0.00(-2.31%)
Oct 17, 2023 0.0250 0.0260 0.0250 0.0260 73,400 +0.00(+15.56%)
Oct 16, 2023 0.0205 0.0225 0.0200 0.0225 1,012,978 -0.00(-12.11%)
Oct 12, 2023 0.0256 0 +0.00(+8.47%)
Oct 11, 2023 0.0239 0.0264 0.0236 0.0236 101,900 -0.00(-10.61%)
Oct 10, 2023 0.0249 0.0264 0.0203 0.0264 1,084,262 -0.00(-2.94%)
Oct 05, 2023 0.0272 0 -0.00(-2.86%)
Oct 04, 2023 0.0285 0.0324 0.0271 0.0280 259,876 -0.00(-6.67%)
Oct 02, 2023 0.0300 655,000 -0.00(-10.18%)
Sep 29, 2023 0.0290 0.0336 0.0290 0.0334 20,030 +0.00(+13.22%)
Sep 27, 2023 0.0295 0 -0.01(-22.57%)
Sep 22, 2023 0.0381 0 +0.00(+2.70%)
Sep 21, 2023 0.0370 0.0374 0.0368 0.0371 176,702 -0.00(-8.85%)
Sep 20, 2023 0.0354 0.0407 0.0297 0.0407 652,900 +0.01(+35.22%)
Sep 19, 2023 0.0398 0.0398 0.0301 0.0301 396,113 -0.01(-14.25%)
Sep 18, 2023 0.0351 0.0351 0.0351 0.0351 65,000 +0.00(+6.36%)
Sep 15, 2023 0.0333 0.0333 0.0330 0.0330 225,794 -0.00(-12.93%)
Sep 12, 2023 0.0379 0 +0.00(+6.46%)
Sep 08, 2023 0.0356 0 +0.00(+1.71%)
Sep 06, 2023 0.0350 0 -0.00(-7.89%)
Sep 05, 2023 0.0380 0.0380 0.0380 0.0380 1,000 +0.00(+5.26%)
Sep 01, 2023 0.0361 0.0361 0.0361 0.0361 38,700 -0.00(-11.95%)
Aug 31, 2023 0.0371 0.0410 0.0370 0.0410 140,400 -0.00(-7.87%)
Aug 29, 2023 0.0445 0 +0.01(+20.27%)
Aug 28, 2023 0.0310 0.0409 0.0310 0.0370 79,700 +0.00(+12.80%)
Aug 25, 2023 0.0330 0.0330 0.0328 0.0328 60,360 -0.00(-1.20%)
Aug 24, 2023 0.0328 0.0332 0.0320 0.0332 53,410 +0.00(+7.10%)
Aug 23, 2023 0.0333 0.0344 0.0272 0.0310 93,418 -0.00(-6.63%)
Aug 22, 2023 0.0332 0.0332 0.0332 0.0332 273 +0.00(+6.41%)
Aug 16, 2023 0.0312 60 -0.00(-13.09%)
Aug 15, 2023 0.0300 0.0390 0.0300 0.0359 326,333 +0.00(+12.19%)
Aug 14, 2023 0.0298 0.0320 0.0261 0.0320 94,333 -0.00(-5.04%)
Aug 11, 2023 0.0256 0.0337 0.0256 0.0337 123,137 +0.00(+13.47%)
Aug 10, 2023 0.0316 0.0330 0.0290 0.0297 645,537 -0.00(-9.73%)
Aug 09, 2023 0.0337 0.0410 0.0290 0.0329 938,500 +0.01(+48.20%)
Aug 08, 2023 0.0222 0.0222 0.0222 0.0222 1,000 +0.00(+3.26%)
Aug 07, 2023 0.0200 0.0312 0.0195 0.0215 2,935,414 -0.00(-2.71%)
Aug 04, 2023 0.0246 0.0246 0.0221 0.0221 6,000 -0.00(-11.60%)
Aug 03, 2023 0.0173 0.0261 0.0173 0.0250 2,303,808 +0.01(+78.57%)
Aug 01, 2023 0.0140 833 -0.00(-10.26%)
Jul 31, 2023 0.0156 0.0156 0.0156 0.0156 555 -0.01(-26.07%)
Jul 27, 2023 0.0211 0 +0.00(+23.39%)
Jul 26, 2023 0.0171 0.0189 0.0164 0.0171 79,000 -0.00(-0.58%)
Jul 25, 2023 0.0183 0.0237 0.0156 0.0172 40,588 -0.00(-19.25%)
Jul 24, 2023 0.0155 0.0213 0.0155 0.0213 3,433 +0.00(+7.04%)
Jul 20, 2023 0.0199 0 +0.00(+4.74%)
Jul 19, 2023 0.0155 0.0190 0.0155 0.0190 23,616 +0.00(+3.26%)
Jul 18, 2023 0.0175 0.0184 0.0150 0.0184 68,100 -0.00(-3.16%)
Jul 17, 2023 0.0165 0.0203 0.0142 0.0190 77,656 +0.00(+17.28%)
Jul 14, 2023 0.0180 0.0214 0.0162 0.0162 184,910 -0.01(-26.36%)
Jul 13, 2023 0.0210 0.0237 0.0210 0.0220 1,419 -0.00(-3.51%)
Jul 12, 2023 0.0190 0.0228 0.0169 0.0228 188,238 +0.00(+7.55%)
Jul 11, 2023 0.0195 0.0212 0.0195 0.0212 2,794 -0.00(-1.85%)
Jul 10, 2023 0.0216 0.0216 0.0216 0.0216 89,300 +0.00(+0.00%)
Jul 05, 2023 0.0216 0 +0.00(+3.35%)
Jul 03, 2023 0.0209 0.0209 0.0209 0.0209 1,741 -0.00(-5.86%)
Jun 29, 2023 0.0222 15 +0.00(+16.84%)
Jun 27, 2023 0.0190 0 +0.00(+0.00%)
Jun 26, 2023 0.0200 0.0200 0.0180 0.0190 276,570 -0.00(-13.64%)
Jun 22, 2023 0.0220 0 +0.00(+13.40%)
Jun 21, 2023 0.0203 0.0228 0.0177 0.0194 1,012,100 -0.00(-3.96%)
Jun 20, 2023 0.0234 0.0234 0.0193 0.0202 5,200 -0.00(-9.01%)
Jun 16, 2023 0.0200 0.0222 0.0194 0.0222 90,730 +0.00(+3.74%)
Jun 15, 2023 0.0222 0.0222 0.0214 0.0214 30,030 -0.00(-4.89%)
May 08, 2023 0.0200 0.0225 0.0200 0.0225 57,000 +0.00(+1.35%)
May 04, 2023 0.0222 0 +0.00(+8.82%)
Apr 27, 2023 0.0204 0 +0.00(+7.37%)
Apr 26, 2023 0.0188 0.0190 0.0188 0.0190 25,000 -0.00(-6.86%)
Apr 25, 2023 0.0225 0.0225 0.0204 0.0204 32,000 -0.00(-18.40%)
Apr 24, 2023 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+13.12%)
Apr 21, 2023 0.0221 0.0221 0.0221 0.0221 50,000 -0.00(-11.60%)
Apr 19, 2023 0.0250 0 -0.00(-13.79%)
Apr 13, 2023 0.0290 60 -0.00(-6.15%)
Apr 12, 2023 0.0300 0.0309 0.0300 0.0309 170,000 +0.00(+10.75%)
Apr 11, 2023 0.0279 0.0279 0.0279 0.0279 25,000 +0.00(+11.60%)
Apr 10, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+5.49%)
Apr 06, 2023 0.0237 0.0237 0.0237 0.0237 40,000 +0.00(+7.24%)
Apr 04, 2023 0.0221 0 +0.00(+0.00%)
Apr 03, 2023 0.0221 0.0221 0.0221 0.0221 2,000 +0.00(+0.00%)
Mar 31, 2023 0.0221 0.0221 0.0221 0.0221 10,000 -0.00(-3.91%)
Mar 27, 2023 0.0230 0 -0.00(-6.12%)
Mar 24, 2023 0.0220 0.0260 0.0220 0.0245 88,100 +0.00(+11.36%)
Mar 23, 2023 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-16.03%)
Mar 22, 2023 0.0217 0.0262 0.0217 0.0262 80,000 +0.00(+11.49%)
Mar 21, 2023 0.0250 0.0261 0.0235 0.0235 63,400 +0.00(+7.80%)
Mar 20, 2023 0.0300 0.0300 0.0218 0.0218 131,474 -0.01(-23.24%)
Mar 17, 2023 0.0266 0.0284 0.0266 0.0284 65,000 -0.00(-4.70%)
Mar 16, 2023 0.0298 0.0298 0.0298 0.0298 18,286 +0.01(+27.35%)
Mar 15, 2023 0.0234 0.0350 0.0224 0.0234 314,000 +0.00(+1.74%)
Mar 13, 2023 0.0230 0 -0.01(-29.45%)
Mar 10, 2023 0.0326 0.0326 0.0326 0.0326 6,000 +0.00(+9.76%)
Mar 09, 2023 0.0297 0.0297 0.0297 0.0297 200 -0.00(-0.34%)
Mar 07, 2023 0.0298 0 +0.00(+9.16%)
Mar 06, 2023 0.0276 0.0276 0.0273 0.0273 6,000 -0.00(-8.70%)
Mar 02, 2023 0.0299 0 -0.00(-0.33%)
Feb 27, 2023 0.0300 0 +0.00(+15.83%)
Feb 23, 2023 0.0259 0 -0.00(-4.07%)
Feb 22, 2023 0.0270 0.0270 0.0270 0.0270 5,600 +0.00(+2.27%)
Feb 21, 2023 0.0264 0.0264 0.0264 0.0264 8,301 +0.00(+16.81%)
Feb 16, 2023 0.0226 0 -0.01(-19.29%)
Feb 14, 2023 0.0280 0 +0.00(+5.66%)
Feb 13, 2023 0.0265 0.0265 0.0265 0.0265 100 -0.00(-5.36%)
Feb 10, 2023 0.0280 0.0280 0.0247 0.0280 372,220 +0.01(+23.89%)
Feb 09, 2023 0.0267 0.0267 0.0226 0.0226 249,812 -0.01(-19.00%)
Feb 08, 2023 0.0235 0.0279 0.0229 0.0279 474,812 +0.01(+22.37%)
Feb 07, 2023 0.0182 0.0228 0.0182 0.0228 58,588 +0.00(+26.67%)
Feb 06, 2023 0.0180 0.0180 0.0180 0.0180 12,000 -0.00(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.