Barton Gold Holdings Limited (ASX:BGD)
Australia · Delayed Price · Currency is AUD 0.9200
-0.0750 (-7.54%)
Apr 28, 2026, 4:10 PM AEST
Barton Gold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 5.85% | 224,311 |
| Apr 24, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 264,077 |
| Apr 23, 2026 | 1.00 | 1.04 | 0.97 | 0.97 | 0.97 | -2.02% | 428,808 |
| Apr 22, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -2.46% | 215,882 |
| Apr 21, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -5.14% | 213,956 |
| Apr 20, 2026 | 0.99 | 1.07 | 0.98 | 1.07 | 1.07 | 8.08% | 559,690 |
| Apr 17, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -1.49% | 221,506 |
| Apr 16, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -0.50% | 492,548 |
| Apr 15, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 5.21% | 331,021 |
| Apr 14, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 0.52% | 163,400 |
| Apr 13, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -4.50% | 336,043 |
| Apr 10, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 285,901 |
| Apr 9, 2026 | 1.04 | 1.05 | 0.97 | 1.02 | 1.02 | - | 414,892 |
| Apr 8, 2026 | 0.96 | 1.02 | 0.94 | 1.02 | 1.02 | 15.91% | 734,899 |
| Apr 7, 2026 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | 1.15% | 234,286 |
| Apr 2, 2026 | 0.95 | 0.96 | 0.87 | 0.87 | 0.87 | -5.95% | 364,989 |
| Apr 1, 2026 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | 5.11% | 408,672 |
| Mar 31, 2026 | 0.86 | 0.91 | 0.83 | 0.88 | 0.88 | 2.92% | 406,855 |
| Mar 30, 2026 | 0.85 | 0.87 | 0.82 | 0.86 | 0.86 | 1.79% | 180,627 |
| Mar 27, 2026 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -3.45% | 255,390 |
| Mar 26, 2026 | 0.89 | 0.92 | 0.86 | 0.87 | 0.87 | -1.69% | 392,534 |
| Mar 25, 2026 | 0.84 | 0.91 | 0.84 | 0.89 | 0.89 | 7.93% | 882,766 |
| Mar 24, 2026 | 0.80 | 0.84 | 0.79 | 0.82 | 0.82 | 12.33% | 1,540,278 |
| Mar 23, 2026 | 0.83 | 0.83 | 0.73 | 0.73 | 0.73 | -14.62% | 2,361,951 |
| Mar 20, 2026 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | -6.04% | 887,935 |
| Mar 19, 2026 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -4.21% | 240,736 |
| Mar 18, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | - | 209,704 |
| Mar 17, 2026 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | 3.83% | 360,888 |
| Mar 16, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -2.14% | 607,799 |
| Mar 13, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -7.43% | 647,158 |
| Mar 12, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 308,634 |
| Mar 11, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 226,344 |
| Mar 10, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 261,753 |
| Mar 9, 2026 | 1.08 | 1.08 | 0.99 | 1.03 | 1.03 | -6.79% | 669,617 |
| Mar 6, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -5.96% | 280,710 |
| Mar 5, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 1.29% | 224,355 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -5.69% | 281,052 |
| Mar 3, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 2.07% | 344,785 |
| Mar 2, 2026 | 1.22 | 1.26 | 1.20 | 1.21 | 1.21 | 0.42% | 322,234 |
| Feb 27, 2026 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 4.80% | 351,316 |
| Feb 26, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -2.14% | 262,242 |
| Feb 25, 2026 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | 0.86% | 399,669 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.43% | 209,562 |
| Feb 23, 2026 | 1.13 | 1.19 | 1.12 | 1.17 | 1.17 | 4.48% | 626,198 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | -0.45% | 222,224 |
| Feb 19, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 3.23% | 316,838 |
| Feb 18, 2026 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 169,807 |
| Feb 17, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.27% | 190,429 |
| Feb 16, 2026 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | 0.92% | 539,171 |
| Feb 13, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -1.36% | 305,742 |