Barton Gold Holdings Limited (ASX:BGD)
Australia · Delayed Price · Currency is AUD 1.180
-0.030 (-2.48%)
Nov 14, 2025, 10:09 AM AEST
Barton Gold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.23 | 1.25 | 1.19 | 1.19 | - | 1.28% | 458,244 |
| Nov 12, 2025 | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -2.50% | 619,047 |
| Nov 11, 2025 | 1.17 | 1.22 | 1.14 | 1.20 | 1.20 | 7.14% | 658,242 |
| Nov 10, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | 3.70% | 456,098 |
| Nov 7, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -4.42% | 547,930 |
| Nov 6, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 498,601 |
| Nov 5, 2025 | 1.16 | 1.17 | 1.07 | 1.12 | 1.12 | -3.45% | 836,570 |
| Nov 4, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 836,570 |
| Nov 3, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | - | 431,683 |
| Nov 2, 2025 | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 431,683 |
| Oct 31, 2025 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 7.08% | 502,266 |
| Oct 30, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 502,266 |
| Oct 29, 2025 | 1.09 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 516,284 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -7.50% | 1,274,243 |
| Oct 27, 2025 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | -1.64% | 911,009 |
| Oct 24, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 2.52% | 648,859 |
| Oct 23, 2025 | 1.14 | 1.24 | 1.12 | 1.19 | 1.19 | 4.39% | 1,288,627 |
| Oct 22, 2025 | 1.14 | 1.15 | 1.07 | 1.14 | 1.14 | -0.87% | 1,440,571 |
| Oct 21, 2025 | 1.20 | 1.21 | 1.13 | 1.15 | 1.15 | 0.88% | 1,152,814 |
| Oct 20, 2025 | 1.24 | 1.25 | 1.12 | 1.14 | 1.14 | -8.80% | 2,091,526 |
| Oct 17, 2025 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 1,623,260 |
| Oct 16, 2025 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | - | 1,017,337 |
| Oct 15, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 679,640 |
| Oct 14, 2025 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | -0.77% | 1,504,375 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 9, 2025 | 1.31 | 1.37 | 1.27 | 1.30 | 1.30 | -2.26% | 731,109 |
| Oct 8, 2025 | 1.33 | 1.34 | 1.27 | 1.33 | 1.33 | 2.31% | 751,115 |
| Oct 7, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | 2.36% | 1,032,528 |
| Oct 6, 2025 | 1.18 | 1.29 | 1.18 | 1.27 | 1.27 | 4.10% | 982,347 |
| Oct 5, 2025 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 5.17% | 172,851 |
| Oct 3, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.92% | 741,983 |
| Oct 2, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 557,633 |
| Oct 1, 2025 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 338,033 |
| Sep 30, 2025 | 1.29 | 1.30 | 1.21 | 1.23 | 1.23 | -6.11% | 836,586 |
| Sep 29, 2025 | 1.33 | 1.39 | 1.31 | 1.31 | 1.31 | - | 888,083 |
| 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 |