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 (%)
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%)
Feb 01, 2023 0.0192 0 +0.00(+0.00%)
Jan 30, 2023 0.0192 0 +0.00(+0.00%)
Jan 27, 2023 0.0192 0.0192 0.0182 0.0192 85,090 +0.00(+1.05%)
Jan 26, 2023 0.0190 0.0190 0.0190 0.0190 9,000 +0.00(+12.43%)
Jan 24, 2023 0.0169 0 -0.01(-27.47%)
Jan 20, 2023 0.0233 0 +0.00(+22.63%)
Jan 19, 2023 0.0190 0.0190 0.0190 0.0190 57,000 +0.00(+0.00%)
Jan 18, 2023 0.0190 0.0191 0.0162 0.0190 220,200 +0.00(+2.70%)
Jan 17, 2023 0.0229 0.0229 0.0158 0.0185 317,035 -0.01(-31.48%)
Jan 13, 2023 0.0267 0.0270 0.0224 0.0270 27,000 +0.00(+12.03%)
Jan 12, 2023 0.0241 0.0270 0.0241 0.0241 24,839 -0.00(-0.82%)
Jan 11, 2023 0.0266 0.0266 0.0242 0.0243 12,500 +0.00(+18.54%)
Jan 10, 2023 0.0228 0.0240 0.0205 0.0205 87,380 -0.00(-10.48%)
Jan 09, 2023 0.0191 0.0230 0.0166 0.0229 311,870 +0.01(+67.15%)
Jan 05, 2023 0.0137 0 +0.00(+7.87%)
Dec 30, 2022 0.0127 0 -0.00(-3.05%)
Dec 29, 2022 0.0131 0.0135 0.0131 0.0131 35,300 +0.00(+9.17%)
Dec 28, 2022 0.0120 0.0120 0.0114 0.0120 190,110 +0.00(+8.11%)
Dec 27, 2022 0.0130 0.0133 0.0111 0.0111 176,619 -0.00(-14.62%)
Dec 23, 2022 0.0130 0.0135 0.0130 0.0130 40,224 -0.00(-10.34%)
Dec 22, 2022 0.0140 0.0145 0.0140 0.0145 35,000 +0.00(+3.57%)
Dec 21, 2022 0.0155 0.0155 0.0135 0.0140 143,100 -0.00(-11.39%)
Dec 20, 2022 0.0184 0.0184 0.0155 0.0158 104,670 -0.00(-14.13%)
Dec 16, 2022 0.0184 0 +0.00(+8.24%)
Dec 14, 2022 0.0170 0 +0.00(+1.19%)
Dec 13, 2022 0.0185 0.0185 0.0168 0.0168 69,010 +0.00(+1.82%)
Dec 12, 2022 0.0143 0.0165 0.0143 0.0165 11,000 -0.00(-0.60%)
Dec 09, 2022 0.0169 0.0169 0.0143 0.0166 15,400 -0.00(-10.27%)
Dec 07, 2022 0.0185 0 +0.00(+0.00%)
Dec 02, 2022 0.0185 0 +0.00(+1.65%)
Dec 01, 2022 0.0182 0.0182 0.0182 0.0182 50,000 -0.00(-9.00%)
Nov 30, 2022 0.0208 0.0227 0.0200 0.0200 139,500 +0.00(+0.00%)
Nov 29, 2022 0.0200 0.0200 0.0200 0.0200 116,510 -0.00(-12.66%)
Nov 25, 2022 0.0229 0 +0.01(+29.38%)
Nov 23, 2022 0.0229 0.0229 0.0175 0.0177 389,010 -0.00(-1.67%)
Nov 22, 2022 0.0175 0.0180 0.0175 0.0180 70,000 -0.00(-20.00%)
Nov 10, 2022 0.0225 0 +0.00(+10.29%)
Nov 08, 2022 0.0204 0 -0.00(-9.33%)
Oct 28, 2022 0.0225 0 +0.00(+0.45%)
Oct 24, 2022 0.0224 0 +0.00(+8.74%)
Oct 20, 2022 0.0206 0 -0.00(-3.29%)
Oct 19, 2022 0.0213 0.0213 0.0213 0.0213 30,000 +0.00(+6.50%)
Oct 17, 2022 0.0200 0 +0.00(+2.56%)
Oct 11, 2022 0.0195 0 -0.00(-2.99%)
Oct 07, 2022 0.0201 0 -0.00(-5.19%)
Oct 06, 2022 0.0212 0.0212 0.0212 0.0212 20,362 -0.00(-5.78%)
Oct 05, 2022 0.0225 0.0225 0.0225 0.0225 109 -0.00(-14.12%)
Oct 03, 2022 0.0262 10,000 +0.00(+0.38%)
Sep 29, 2022 0.0261 0 +0.00(+2.35%)
Sep 26, 2022 0.0255 0 -0.00(-1.16%)
Sep 22, 2022 0.0258 0 -0.00(-0.39%)
Sep 21, 2022 0.0259 0.0259 0.0259 0.0259 21,220 -0.00(-7.50%)
Sep 16, 2022 0.0280 0 +0.00(+5.26%)
Sep 09, 2022 0.0266 0 -0.00(-4.66%)
Sep 08, 2022 0.0280 0.0280 0.0252 0.0279 57,608 +0.00(+10.28%)
Sep 07, 2022 0.0249 0.0255 0.0249 0.0253 26,115 -0.01(-27.71%)
Sep 02, 2022 0.0350 0 +0.01(+25.00%)
Sep 01, 2022 0.0280 0.0280 0.0280 0.0280 3,500 +0.00(+1.82%)
Aug 30, 2022 0.0275 0 +0.00(+1.85%)
Aug 29, 2022 0.0270 0.0270 0.0270 0.0270 260 +0.00(+4.65%)
Aug 26, 2022 0.0258 0.0258 0.0258 0.0258 10,000 +0.00(+0.39%)
Aug 24, 2022 0.0257 0 +0.00(+2.80%)
Aug 23, 2022 0.0250 0.0250 0.0250 0.0250 15,200 -0.00(-3.85%)
Aug 18, 2022 0.0260 0 +0.00(+0.00%)
Aug 16, 2022 0.0260 0 -0.00(-4.06%)
Aug 12, 2022 0.0271 0 -0.01(-22.13%)
Aug 10, 2022 0.0348 0 -0.00(-1.97%)
Aug 05, 2022 0.0355 0 +0.01(+29.09%)
Aug 04, 2022 0.0293 0.0293 0.0275 0.0275 115,817 -0.01(-24.66%)
Aug 03, 2022 0.0320 0.0370 0.0320 0.0365 15,202 -0.00(-2.93%)
Aug 02, 2022 0.0376 0.0376 0.0376 0.0376 2,000 -0.00(-3.09%)
Aug 01, 2022 0.0388 0.0388 0.0388 0.0388 3,550 +0.00(+12.79%)
Jul 29, 2022 0.0344 0.0344 0.0344 0.0344 6,500 -0.00(-1.71%)
Jul 28, 2022 0.0340 0.0350 0.0252 0.0350 270,500 +0.00(+12.54%)
Jul 27, 2022 0.0296 0.0311 0.0296 0.0311 4,000 -0.00(-0.64%)
Jul 25, 2022 0.0313 0 +0.01(+20.38%)
Jul 22, 2022 0.0260 0.0260 0.0260 0.0260 45,652 -0.00(-13.33%)
Jul 21, 2022 0.0300 0.0300 0.0228 0.0300 251,188 -0.00(-6.25%)
Jul 20, 2022 0.0320 0.0320 0.0320 0.0320 25,000 +0.00(+8.84%)
Jul 19, 2022 0.0277 0.0294 0.0277 0.0294 84,990 +0.01(+30.09%)
Jul 18, 2022 0.0250 0.0271 0.0226 0.0226 349,750 -0.01(-19.29%)
Jul 15, 2022 0.0271 0.0280 0.0257 0.0280 119,990 -0.00(-10.26%)
Jul 14, 2022 0.0312 0.0312 0.0312 0.0312 6,000 +0.00(+5.76%)
Jul 13, 2022 0.0295 0.0295 0.0295 0.0295 2,500 +0.00(+12.17%)
Jul 12, 2022 0.0263 0.0263 0.0263 0.0263 24,000 -0.01(-24.43%)
Jul 11, 2022 0.0348 0.0348 0.0348 0.0348 3,000 +0.01(+28.89%)
Jul 06, 2022 0.0270 0 +0.00(+0.00%)
Jul 05, 2022 0.0280 0.0280 0.0270 0.0270 2,500 -0.00(-3.57%)
Jul 01, 2022 0.0344 0.0344 0.0271 0.0280 32,500 -0.00(-2.44%)
Jun 30, 2022 0.0266 0.0287 0.0266 0.0287 16,812 -0.00(-13.55%)
Jun 29, 2022 0.0350 0.0350 0.0332 0.0332 166,000 -0.01(-30.11%)
Jun 27, 2022 0.0475 0 +0.00(+2.81%)
Jun 23, 2022 0.0462 0 +0.00(+0.43%)
Jun 22, 2022 0.0486 0.0489 0.0460 0.0460 54,500 -0.01(-12.38%)
Jun 21, 2022 0.0480 0.0525 0.0480 0.0525 19,000 +0.00(+5.85%)
Jun 17, 2022 0.0496 0.0496 0.0496 0.0496 40,000 -0.01(-14.48%)
Jun 16, 2022 0.0580 0.0580 0.0580 0.0580 1,500 +0.01(+9.64%)
Jun 14, 2022 0.0529 0 -0.00(-8.00%)
Jun 10, 2022 0.0575 0 +0.00(+2.50%)
Jun 09, 2022 0.0561 0.0561 0.0561 0.0561 89,126 +0.00(+3.89%)
Jun 06, 2022 0.0540 0 -0.01(-9.55%)
Jun 02, 2022 0.0597 0 -0.01(-17.08%)
Jun 01, 2022 0.0720 0.0720 0.0720 0.0720 2,050 +0.01(+17.65%)
May 31, 2022 0.0612 0.0612 0.0557 0.0612 45,500 -0.00(-2.55%)
May 27, 2022 0.0628 0.0628 0.0628 0.0628 2,000 +0.01(+22.66%)
May 24, 2022 0.0512 0 +0.00(+3.85%)
May 23, 2022 0.0493 0.0493 0.0493 0.0493 1,632 -0.01(-11.01%)
May 20, 2022 0.0554 0.0554 0.0554 0.0554 2,500 +0.00(+8.63%)
May 17, 2022 0.0510 0 +0.00(+8.51%)
May 16, 2022 0.0482 0.0482 0.0443 0.0470 30,000 +0.00(+6.82%)
May 13, 2022 0.0507 0.0510 0.0440 0.0440 108,370 -0.01(-12.52%)
May 12, 2022 0.0526 0.0526 0.0503 0.0503 27,801 -0.00(-6.16%)
May 11, 2022 0.0536 0.0540 0.0526 0.0536 18,490 +0.00(+8.94%)
May 10, 2022 0.0510 0.0510 0.0489 0.0492 90,190 -0.00(-3.53%)
May 09, 2022 0.0550 0.0587 0.0510 0.0510 318,315 -0.00(-6.59%)
May 06, 2022 0.0546 0.0550 0.0546 0.0546 55,000 -0.00(-1.62%)
May 05, 2022 0.0554 0.0555 0.0554 0.0555 4,500 -0.00(-3.14%)
May 04, 2022 0.0630 0.0630 0.0550 0.0573 41,030 -0.00(-3.05%)
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.