Barkly Rare Earths Limited (ASX:BAK)
Australia · Delayed Price · Currency is AUD 0.2000
-0.0050 (-2.44%)
At close: Apr 2, 2026
Barkly Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 45,300 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 138,017 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 54,743 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 53,312 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 31,042 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 706,569 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 122,418 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 33,060 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 89,526 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 183,571 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 274,231 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 48,785 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 91,366 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 192,491 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 149,006 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.62% | 373,074 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 400 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 22,307 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 122,435 |
| Mar 3, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 161,280 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 12,861 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 47,783 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 130,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 42,389 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 28,138 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,111 |
| Feb 20, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 559,890 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 141,965 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,590 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 4,400 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 54,781 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 91,023 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 96,628 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 105,901 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 237,158 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 137,843 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 236,435 |
| Feb 4, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 80,694 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 181,179 |
| Feb 2, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 516,647 |