Barton Gold Holdings Limited (ASX:BGD)
Australia · Delayed Price · Currency is AUD 1.320
-0.025 (-1.86%)
At close: Dec 24, 2025
Barton Gold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |