Barton Gold Holdings Limited (ASX:BGD)
Australia · Delayed Price · Currency is AUD 1.250
-0.015 (-1.19%)
Oct 17, 2025, 4:17 PM AEST
Barton Gold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 1,548,816 |
| 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 |
| 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 |