Barton Gold Holdings Limited (ASX:BGD)
Australia · Delayed Price · Currency is AUD 1.030
-0.020 (-1.90%)
Sep 25, 2026, 4:10 PM AEST
Barton Gold Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 235,394 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -3.23% | 155,866 |
| Sep 23, 2026 | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | 2.36% | 196,179 |
| Sep 22, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | 0.47% | 189,134 |
| Sep 21, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.09% | 125,190 |
| Sep 18, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 5.77% | 240,927 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 302,563 |
| Sep 16, 2026 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 8.37% | 329,884 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -5.14% | 245,925 |
| Sep 14, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.47% | 161,744 |
| Sep 11, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | -2.27% | 289,083 |
| Sep 10, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 483,198 |
| Sep 9, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 128,346 |
| Sep 8, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 1.77% | 175,756 |
| Sep 7, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 222,562 |
| Sep 4, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 279,282 |
| Sep 3, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 3.11% | 197,621 |
| Sep 2, 2026 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | -2.17% | 344,034 |
| Sep 1, 2026 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 3.60% | 502,945 |
| Aug 31, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | -1.33% | 899,986 |
| Aug 28, 2026 | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | 4.65% | 217,987 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.83% | 211,321 |
| Aug 26, 2026 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 5.29% | 459,755 |
| Aug 25, 2026 | 1.08 | 1.11 | 1.04 | 1.04 | 1.04 | -3.26% | 637,281 |
| Aug 24, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 4.88% | 510,745 |
| Aug 21, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.49% | 255,406 |
| Aug 20, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 8.99% | 287,584 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -2.58% | 207,133 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -0.51% | 332,974 |
| Aug 17, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 7.14% | 153,656 |
| Aug 14, 2026 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -4.71% | 221,957 |
| Aug 13, 2026 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 1.06% | 220,143 |
| Aug 12, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -2.07% | 441,539 |
| Aug 11, 2026 | 0.88 | 0.98 | 0.84 | 0.97 | 0.97 | 13.53% | 701,035 |
| Aug 10, 2026 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 11.84% | 559,068 |
| Aug 7, 2026 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.18% | 139,463 |
| Aug 6, 2026 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 4.67% | 677,589 |
| Aug 5, 2026 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 4.90% | 168,476 |
| Aug 4, 2026 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -0.69% | 177,510 |
| Aug 3, 2026 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 0.70% | 151,710 |
| Jul 31, 2026 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | 2.88% | 169,390 |
| Jul 30, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.11% | 207,579 |
| Jul 29, 2026 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -3.40% | 266,280 |
| Jul 28, 2026 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -1.34% | 150,138 |
| Jul 27, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 1.36% | 87,878 |
| Jul 24, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -2.65% | 118,800 |
| Jul 23, 2026 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | 0.67% | 299,991 |
| Jul 22, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 3.45% | 125,517 |
| Jul 21, 2026 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -2.03% | 116,038 |
| Jul 20, 2026 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | 1.37% | 22,372 |