Barton Gold Holdings Limited (ASX:BGD)
Australia · Delayed Price · Currency is AUD 1.240
-0.055 (-4.25%)
Dec 4, 2025, 3:56 PM AEST
Barton Gold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.46% | 394,711 |
| Nov 19, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.41% | 214,774 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -6.99% | 762,970 |
| Nov 17, 2025 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | -2.97% | 522,845 |
| Nov 14, 2025 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 492,161 |
| Nov 13, 2025 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | 3.42% | 638,125 |
| 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 | 1.08 | 1.17 | 1.08 | 1.12 | 1.12 | 4.19% | 456,098 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -4.87% | 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 | -3.03% | 836,570 |
| Nov 4, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -1.28% | 397,902 |
| Nov 3, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.90% | 431,683 |
| Oct 31, 2025 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 6.64% | 502,266 |
| Oct 30, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 377,815 |
| Oct 29, 2025 | 1.09 | 1.16 | 1.09 | 1.14 | 1.14 | 3.17% | 516,284 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -7.92% | 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 | -0.44% | 1,440,571 |
| Oct 21, 2025 | 1.20 | 1.21 | 1.13 | 1.15 | 1.15 | 0.44% | 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 | -1.19% | 1,623,260 |
| Oct 16, 2025 | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | - | 1,017,337 |
| Oct 15, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.94% | 679,640 |
| Oct 14, 2025 | 1.32 | 1.37 | 1.27 | 1.29 | 1.29 | -0.77% | 1,504,375 |
| Oct 9, 2025 | 1.31 | 1.37 | 1.28 | 1.30 | 1.30 | -2.26% | 731,109 |
| Oct 8, 2025 | 1.33 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 751,115 |
| Oct 7, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | 1.96% | 1,032,528 |
| Oct 6, 2025 | 1.18 | 1.29 | 1.18 | 1.28 | 1.28 | 9.91% | 982,347 |
| 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 | -5.75% | 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 | 7.85% | 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 | 4.23% | 936,440 |