Besra Gold Inc. (ASX:BEZ)
Australia · Delayed Price · Currency is AUD 0.1050
0.00 (0.00%)
May 12, 2026, 3:46 PM AEST
Besra Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 891,417 |
| May 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 92,443 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,193 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.44% | 187,384 |
| May 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.38% | 12,218 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,195 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.33% | 185,767 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.38% | 18,736 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,296 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 158,588 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 40,806 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 98,236 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 11,712 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 124,422 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 23,028 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 356,609 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 182,382 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 584,599 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 64,321 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 108,660 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 313,980 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 152,739 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 4,609 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 274,298 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 74,374 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 25,535 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 668,889 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 54,909 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 112,026 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 298,009 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 77,361 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 121,621 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 257,546 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 332,603 |
| Mar 23, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 1,138,337 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 311,349 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 256,331 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 120,055 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 327,794 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 1,198,922 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 523,781 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 334,514 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 220,556 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 532,058 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -23.33% | 464,387 |
| Mar 6, 2026 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | 25.00% | 2,939,400 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 948,217 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 823,362 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 2,352,301 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 1,629,120 |