Bathurst Resources Limited (ASX:BRL)
0.7400
-0.0100 (-1.33%)
Aug 28, 2025, 9:59 AM AEST
Bathurst Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 0.74 | 0.79 | 0.73 | 0.75 | 0.75 | 2.74% | 370,587 |
Aug 26, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -3.31% | 14,887 |
Aug 25, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -4.43% | 1,200 |
Aug 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 2 |
Aug 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 4,656 |
Aug 20, 2025 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | 1.28% | 6,613 |
Aug 19, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 5.41% | 55,494 |
Aug 18, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 116,930 |
Aug 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 21 |
Aug 15, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -5.13% | 55,953 |
Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | 1,500 |
Aug 13, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -0.64% | 5,731 |
Aug 12, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 710 |
Aug 11, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 7,566 |
Aug 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,259 |
Aug 8, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | - | 2,726 |
Aug 7, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | - | 2,617 |
Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 3,800 |
Aug 5, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 12,033 |
Aug 4, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 5,029 |
Aug 1, 2025 | 0.80 | 0.80 | 0.74 | 0.80 | 0.80 | - | 8,607 |
Jul 31, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | -1.84% | 82,725 |
Jul 30, 2025 | 0.82 | 0.82 | 0.77 | 0.82 | 0.82 | - | 20,758 |
Jul 29, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.40% | 10,556 |
Jul 28, 2025 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 4.37% | 8,368 |
Jul 25, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 34,275 |
Jul 24, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 1.20% | 10,967 |
Jul 23, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 5.73% | 187,400 |
Jul 22, 2025 | 0.79 | 0.79 | 0.74 | 0.79 | 0.79 | -1.88% | 11,200 |
Jul 21, 2025 | 0.80 | 0.83 | 0.80 | 0.80 | 0.80 | - | 218,170 |
Jul 18, 2025 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | - | 109,244 |
Jul 17, 2025 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 0.63% | 5,138 |
Jul 16, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | -0.63% | 23,718 |
Jul 15, 2025 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | -1.23% | 125,742 |
Jul 14, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 1.89% | 11,940 |
Jul 11, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | -0.63% | 2,157 |
Jul 10, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 33,611 |
Jul 9, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | -3.61% | 308 |
Jul 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 122 |
Jul 7, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | 1.22% | 149,886 |
Jul 4, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 5.13% | 176,138 |
Jul 3, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 2.63% | 162,733 |
Jul 2, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -2.56% | 24,550 |
Jul 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 85 |
Jun 30, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 4,180 |
Jun 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
Jun 26, 2025 | 0.77 | 0.78 | 0.74 | 0.78 | 0.78 | - | 59,919 |
Jun 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
Jun 24, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | - | 24,039 |
Jun 23, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.96% | 38,335 |