Besra Gold Inc. (ASX:BEZ)
Australia · Delayed Price · Currency is AUD 0.0840
-0.0080 (-8.70%)
Jul 28, 2026, 3:24 PM AEST
Besra Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | - | -8.70% | 172,348 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 330 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 489 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.55% | 55,089 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | 378,848 |
| Jul 20, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.55% | 145,000 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.40% | 284,653 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 99,000 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 29,292 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 293,000 |
| Jul 10, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.10% | 245,310 |
| Jul 9, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -8.08% | 94,540 |
| Jul 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 10,605 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 163,763 |
| Jul 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 13.64% | 259,337 |
| Jul 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 67,811 |
| Jul 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.33% | 100,131 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 201,907 |
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 97,648 |
| Jun 26, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 631,584 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 450,264 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.41% | 15,592 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.35% | 3,097 |
| Jun 22, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.19% | 353,794 |
| Jun 19, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.18% | 12,601 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -7.61% | 744,223 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -8.00% | 1,249,230 |
| Jun 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 491,662 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 190,775 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 6,078 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 68,572 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,285 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 295,950 |
| Jun 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 311,876 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 57,660 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 56,607 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 153,825 |
| May 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 217,945 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 89,554 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 87,734 |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 426,581 |
| May 22, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 10.00% | 351,117 |
| May 21, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -25.93% | 1,086,867 |
| May 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 269,579 |
| May 19, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 15.38% | 1,468,074 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 1,209,959 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 35,907 |
| May 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 510,129 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 643,291 |
| May 12, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 491,932 |