Skip to main content
logo
Besra Gold Inc. (ASX:BEZ)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
-0.0020 (-2.50%)
Feb 11, 2026, 12:27 PM AEST

Besra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20260.080.080.080.080.08-2.56%1,536,743
Jan 14, 20260.070.080.070.080.0814.71%1,658,363
Jan 13, 20260.060.070.060.070.077.94%697,927
Jan 12, 20260.060.060.060.060.06-590,944
Jan 9, 20260.060.060.060.060.065.00%314,153
Jan 8, 20260.060.060.060.060.06-7.69%581,147
Jan 7, 20260.070.070.060.070.071.56%268,783
Jan 6, 20260.070.070.060.060.06-1.54%696,751
Jan 5, 20260.070.070.070.070.07-8.45%647,907
Jan 2, 20260.070.070.070.070.079.23%548,150
Dec 31, 20250.070.070.070.070.07-7.14%144,622
Dec 30, 20250.070.070.060.070.071.45%459,004
Dec 29, 20250.060.070.060.070.0713.11%1,039,807
Dec 24, 20250.060.060.060.060.067.02%143,300
Dec 23, 20250.060.060.050.060.06-5.00%1,922,324
Dec 22, 20250.050.060.050.060.0611.11%2,151,495
Dec 19, 20250.050.050.050.050.0514.89%838,070
Dec 18, 20250.050.050.050.050.05-9.62%487,255
Dec 17, 20250.050.050.050.050.054.00%485,700
Dec 16, 20250.050.060.050.050.05-518,730
Dec 15, 20250.050.050.050.050.0516.28%826,217
Dec 12, 20250.040.050.040.040.047.50%1,025,000
Dec 11, 20250.040.040.040.040.048.11%46,224
Dec 10, 20250.040.040.040.040.042.78%326,619
Dec 9, 20250.040.040.040.040.04-5.26%499,005
Dec 8, 20250.040.040.040.040.04-461,194
Dec 5, 20250.040.040.040.040.04-2.56%252,782
Dec 4, 20250.040.040.040.040.04-130,163
Dec 3, 20250.040.040.040.040.045.41%402,471
Dec 2, 20250.040.040.040.040.042.78%181,613
Dec 1, 20250.040.040.040.040.04-334,279
Nov 28, 20250.040.040.040.040.04-5.26%26,765
Nov 27, 20250.040.040.040.040.042.70%24,686