Skip to main content
logo
Besra Gold Inc. (ASX:BEZ)
Australia flag Australia · Delayed Price · Currency is AUD
0.0740
+0.0040 (5.71%)
At close: Oct 19, 2026

Besra Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20260.070.070.070.070.075.71%1,385
Oct 16, 20260.070.070.070.070.077.69%48,527
Oct 15, 20260.070.070.070.070.07-2.99%50,247
Oct 14, 20260.070.070.070.070.073.08%9,090
Oct 13, 20260.070.070.070.070.07-9,090
Oct 12, 20260.070.070.070.070.07-8.45%5,977
Oct 9, 20260.070.070.070.070.07-5.33%30,531
Oct 8, 20260.080.080.080.080.08-6.25%418
Oct 7, 20260.080.080.080.080.086.67%200,000
Oct 6, 20260.060.080.060.080.0817.19%201,410
Oct 5, 20260.060.070.060.060.06-3.03%35,329
Oct 1, 20260.070.070.060.070.07-2.94%48,622
Sep 30, 20260.070.070.070.070.074.62%694,618
Sep 29, 20260.070.070.070.070.07-1.52%65,000
Sep 28, 20260.070.070.070.070.07-2.94%25,581
Sep 25, 20260.070.070.070.070.07-1.45%517
Sep 24, 20260.070.070.070.070.07-2.82%39,469
Sep 23, 20260.070.070.070.070.071.43%106,110
Sep 22, 20260.070.070.070.070.07-157,254
Sep 18, 20260.070.070.070.070.077.69%152,537
Sep 17, 20260.070.070.070.070.071.56%6,833
Sep 16, 20260.060.070.060.060.06-222,345
Sep 15, 20260.070.070.060.060.06-5.88%129,281
Sep 14, 20260.070.070.070.070.07-4.23%301,416
Sep 10, 20260.070.070.070.070.07-2.74%278
Sep 8, 20260.070.070.070.070.075.80%60,686
Sep 7, 20260.070.070.070.070.07-5.48%241,017
Sep 4, 20260.070.080.070.070.07-8.75%578,226
Sep 3, 20260.080.080.080.080.08-131
Sep 1, 20260.080.080.080.080.082.56%23,751
Aug 31, 20260.080.080.080.080.08-1.27%17,791
Aug 28, 20260.080.080.080.080.08-1.25%232,209
Aug 27, 20260.080.080.080.080.08-137,813
Aug 26, 20260.080.080.080.080.083.90%199,198
Aug 25, 20260.080.080.080.080.08-7.23%10,000
Aug 24, 20260.080.080.080.080.083.75%100,702
Aug 21, 20260.080.080.080.080.081.27%235,327
Aug 20, 20260.080.080.080.080.08-4.82%30,000
Aug 19, 20260.080.080.080.080.08-98
Aug 18, 20260.080.080.080.080.08-2.35%2,499
Aug 17, 20260.080.090.080.090.093.66%13,062
Aug 14, 20260.080.080.080.080.080.61%106,077
Aug 13, 20260.080.080.080.080.08-0.61%248
Aug 11, 20260.080.080.080.080.087.89%245,182
Aug 10, 20260.080.080.070.080.08-5.00%141,062
Aug 6, 20260.080.080.080.080.082.56%25,788
Aug 5, 20260.080.080.080.080.08-2.50%11,630
Aug 4, 20260.080.080.080.080.085.26%10,004
Aug 3, 20260.080.080.070.080.088.57%134,814
Jul 31, 20260.070.090.070.070.07-6.67%137,404