Barton Gold Holdings Limited (ASX:BGD)
Australia · Delayed Price · Currency is AUD 0.8850
+0.0450 (5.36%)
Oct 16, 2026, 4:10 PM AEST
Barton Gold Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 5.36% | 135,224 |
| Oct 15, 2026 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -3.45% | 261,114 |
| Oct 14, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -2.25% | 191,809 |
| Oct 13, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -4.30% | 275,085 |
| Oct 12, 2026 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -3.63% | 275,897 |
| Oct 9, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.05% | 171,098 |
| Oct 8, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.55% | 147,729 |
| Oct 7, 2026 | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | 3.16% | 188,050 |
| Oct 6, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 370,933 |
| Oct 5, 2026 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 1.54% | 358,669 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.52% | 304,971 |
| Oct 1, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 273,812 |
| Sep 30, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 600,945 |
| Sep 29, 2026 | 0.99 | 1.04 | 0.97 | 1.01 | 1.01 | 2.02% | 507,722 |
| Sep 28, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 592,668 |
| 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 |