Barton Gold Holdings Limited (ASX:BGD)
Australia · Delayed Price · Currency is AUD 1.305
+0.095 (7.85%)
Sep 26, 2025, 4:13 PM AEST
Barton Gold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.24 | 1.32 | 1.22 | 1.31 | 1.31 | 8.26% | 855,166 |
| Sep 25, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -1.63% | 656,766 |
| Sep 24, 2025 | 1.33 | 1.33 | 1.18 | 1.23 | 1.23 | 10.81% | 1,440,164 |
| Sep 23, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 936,440 |
| Sep 22, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 10.31% | 1,501,677 |
| Sep 19, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 3.19% | 542,438 |
| Sep 18, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 2.73% | 429,308 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.14% | 464,058 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -3.61% | 1,207,632 |
| Sep 15, 2025 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | -0.51% | 806,240 |
| Sep 12, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 0.52% | 378,382 |
| Sep 11, 2025 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | 1.04% | 1,000,084 |
| Sep 10, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 473,009 |
| Sep 9, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.53% | 890,043 |
| Sep 8, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 5.00% | 769,504 |
| Sep 5, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 147,070 |
| Sep 4, 2025 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -4.92% | 886,731 |
| Sep 3, 2025 | 0.94 | 0.97 | 0.91 | 0.92 | 0.92 | -0.54% | 853,712 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -3.16% | 744,808 |
| Sep 1, 2025 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 5.56% | 1,252,404 |
| Aug 29, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 6.51% | 934,700 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.43% | 454,543 |
| Aug 27, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 5.42% | 823,524 |
| Aug 26, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 4.40% | 534,422 |
| Aug 25, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 2.58% | 397,868 |
| Aug 22, 2025 | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | -1.27% | 410,790 |
| Aug 21, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.61% | 282,251 |
| Aug 20, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -1.29% | 159,982 |
| Aug 19, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -0.64% | 271,027 |
| Aug 18, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.89% | 167,950 |
| Aug 15, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 97,095 |
| Aug 14, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.68% | 226,300 |
| Aug 13, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 1.87% | 117,725 |
| Aug 12, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | - | 305,457 |
| Aug 11, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -2.44% | 658,409 |
| Aug 8, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | 0.61% | 510,432 |
| Aug 7, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.21% | 210,336 |
| Aug 6, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 3.12% | 451,571 |
| Aug 5, 2025 | 0.76 | 0.82 | 0.76 | 0.80 | 0.80 | 10.34% | 1,126,083 |
| Aug 4, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 5.84% | 320,413 |
| Aug 1, 2025 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | - | 510,247 |
| Jul 31, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | -3.52% | 365,698 |
| Jul 30, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 2.90% | 128,014 |
| Jul 29, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -2.13% | 338,730 |
| Jul 28, 2025 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 3.68% | 468,564 |
| Jul 25, 2025 | 0.71 | 0.73 | 0.68 | 0.68 | 0.68 | -5.56% | 392,444 |
| Jul 24, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.37% | 192,467 |
| Jul 23, 2025 | 0.72 | 0.77 | 0.71 | 0.73 | 0.73 | 2.82% | 703,811 |
| Jul 22, 2025 | 0.67 | 0.75 | 0.67 | 0.71 | 0.71 | 9.23% | 815,501 |
| Jul 21, 2025 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -7.14% | 2,114,956 |