Barton Gold Holdings Limited (ASX:BGD)
Australia · Delayed Price · Currency is AUD 1.040
-0.080 (-7.14%)
At close: Feb 5, 2026
Barton Gold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | 1.36% | 373,274 |
| Feb 3, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.21% | 770,664 |
| Feb 2, 2026 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -5.04% | 1,534,616 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.17 | 1.19 | 1.19 | -6.67% | 1,481,018 |
| Jan 29, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | 1.19% | 980,922 |
| Jan 28, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -0.40% | 1,260,141 |
| Jan 27, 2026 | 1.34 | 1.37 | 1.27 | 1.27 | 1.27 | -4.53% | 1,333,944 |
| Jan 23, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 2.71% | 723,877 |
| Jan 22, 2026 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -5.49% | 1,046,784 |
| Jan 21, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.41% | 969,284 |
| Jan 20, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 554,451 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | - | 497,004 |
| Jan 16, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 425,347 |
| Jan 15, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 858,454 |
| Jan 14, 2026 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | 2.17% | 667,574 |
| Jan 13, 2026 | 1.40 | 1.45 | 1.36 | 1.38 | 1.38 | -0.36% | 875,631 |
| Jan 12, 2026 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 7.78% | 1,357,672 |
| Jan 9, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 743,398 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -4.85% | 968,872 |
| Jan 7, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 528,777 |
| Jan 6, 2026 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | -0.38% | 823,727 |
| Jan 5, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 1.15% | 496,320 |
| Jan 2, 2026 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | -0.76% | 620,832 |
| Dec 31, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.53% | 631,191 |
| Dec 30, 2025 | 1.26 | 1.30 | 1.22 | 1.28 | 1.28 | -3.77% | 908,630 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | 0.38% | 634,313 |
| Dec 24, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -1.86% | 325,137 |
| Dec 23, 2025 | 1.40 | 1.41 | 1.31 | 1.35 | 1.35 | -1.47% | 552,067 |
| Dec 22, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 3.02% | 1,291,444 |
| Dec 19, 2025 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 6.43% | 939,788 |
| Dec 18, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.89% | 416,036 |
| Dec 17, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | 0.41% | 329,416 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.60% | 212,775 |
| Dec 15, 2025 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | 1.21% | 568,718 |
| Dec 12, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 5.11% | 323,469 |
| Dec 11, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | 0.43% | 115,189 |
| Dec 10, 2025 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | 2.63% | 200,172 |
| Dec 9, 2025 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -3.39% | 256,005 |
| Dec 8, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -5.22% | 330,118 |
| Dec 5, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 240,756 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -5.00% | 339,999 |
| Dec 3, 2025 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 0.39% | 551,775 |
| Dec 2, 2025 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | 4.86% | 710,979 |
| Dec 1, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 5.56% | 808,341 |
| Nov 28, 2025 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | 7.34% | 555,601 |
| Nov 27, 2025 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | - | 272,982 |
| Nov 26, 2025 | 1.10 | 1.11 | 1.03 | 1.09 | 1.09 | - | 399,139 |
| Nov 25, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 7.39% | 631,551 |
| Nov 24, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.50% | 323,346 |
| Nov 21, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -6.05% | 484,318 |