Skip to main content
logo
Besra Gold Inc. (ASX:BEZ)
Australia flag Australia · Delayed Price · Currency is AUD
0.1050
-0.0050 (-4.55%)
At close: Mar 27, 2026

Besra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.110.110.110.110.11-4.55%77,361
Mar 26, 20260.110.120.110.110.114.76%121,621
Mar 25, 20260.120.120.110.110.11-12.50%257,546
Mar 24, 20260.110.120.110.120.1220.00%332,603
Mar 23, 20260.100.110.090.100.10-9.09%1,138,337
Mar 20, 20260.110.110.110.110.114.76%311,349
Mar 19, 20260.110.110.110.110.11-8.70%256,331
Mar 18, 20260.120.130.120.120.124.55%120,055
Mar 17, 20260.120.120.110.110.11-4.35%327,794
Mar 16, 20260.120.120.120.120.12-8.00%1,198,922
Mar 13, 20260.130.130.120.130.134.17%523,781
Mar 12, 20260.130.140.120.120.12-4.00%334,514
Mar 11, 20260.140.140.130.130.13-10.71%220,556
Mar 10, 20260.130.140.120.140.1421.74%532,058
Mar 9, 20260.130.130.120.120.12-23.33%464,387
Mar 6, 20260.120.150.110.150.1525.00%2,939,400
Mar 5, 20260.110.120.100.120.1220.00%948,217
Mar 4, 20260.100.110.100.100.10-823,362
Mar 3, 20260.110.120.100.100.10-9.09%2,352,301
Mar 2, 20260.120.130.110.110.11-8.33%1,629,120
Feb 27, 20260.120.130.120.120.12-4.00%3,413,618
Feb 26, 20260.150.170.110.130.13-16.67%8,562,476
Feb 25, 20260.090.160.090.150.1589.87%14,574,304
Feb 24, 20260.080.080.080.080.083.95%35,528
Feb 23, 20260.080.080.080.080.08-1.30%728,184
Feb 20, 20260.080.080.080.080.08-1.28%224,750
Feb 19, 20260.080.080.080.080.082.63%1,899
Feb 18, 20260.080.080.080.080.08-2.56%502,206
Feb 17, 20260.080.080.080.080.082.63%59,024
Feb 16, 20260.080.080.080.080.08-2.56%115,262
Feb 13, 20260.080.080.070.080.08-2.50%143,850
Feb 12, 20260.080.080.070.080.08-1.23%115,381
Feb 11, 20260.080.080.080.080.081.25%1,416,198
Feb 10, 20260.080.080.070.080.083.90%1,105,532
Feb 9, 20260.080.080.080.080.08-1.28%2,294,870
Feb 6, 20260.080.080.070.080.08-1,568,492
Feb 5, 20260.080.080.070.080.089.86%985,068
Feb 4, 20260.080.080.070.070.07-8.97%683,911
Feb 3, 20260.070.080.070.080.0814.71%2,062,873
Feb 2, 20260.060.080.060.070.07-966,292
Jan 30, 20260.070.070.060.070.07-11.69%1,412,398
Jan 29, 20260.070.080.070.080.084.05%2,385,533
Jan 28, 20260.070.070.070.070.078.82%799,368
Jan 27, 20260.070.070.070.070.07-4.23%272,366
Jan 23, 20260.070.070.070.070.07-353,325
Jan 22, 20260.070.070.070.070.07-1.39%383,128
Jan 21, 20260.070.070.070.070.071.41%1,087,840
Jan 20, 20260.080.080.070.070.07-6.58%737,640
Jan 19, 20260.080.080.070.080.08-2.56%1,151,436
Jan 16, 20260.080.080.070.080.082.63%648,382