Bathurst Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	115,715
Mar 16, 2026	0.58	0.60	0.58	0.58	0.58	-2.52%	18,971
Mar 13, 2026	0.60	0.60	0.58	0.60	0.60	2.59%	99,900
Mar 12, 2026	0.59	0.59	0.58	0.58	0.58	0.87%	29,018
Mar 11, 2026	0.60	0.61	0.58	0.58	0.58	-4.17%	71,688
Mar 10, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	49,626
Mar 9, 2026	0.64	0.64	0.60	0.61	0.61	-5.47%	77,622
Mar 6, 2026	0.63	0.64	0.62	0.64	0.64	4.92%	43,262
Mar 5, 2026	0.61	0.63	0.61	0.61	0.61	-	38,916
Mar 4, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	56,061
Mar 3, 2026	0.62	0.62	0.62	0.62	0.62	-	7
Mar 2, 2026	0.67	0.67	0.62	0.62	0.62	-7.46%	18,278
Feb 27, 2026	0.67	0.67	0.67	0.67	0.67	7.20%	2,200
Feb 26, 2026	0.63	0.63	0.63	0.63	0.63	-	284
Feb 25, 2026	0.63	0.63	0.63	0.63	0.63	-	50,028
Feb 24, 2026	0.62	0.63	0.62	0.63	0.63	-6.02%	28,535
Feb 23, 2026	0.65	0.67	0.65	0.67	0.67	3.10%	120,093
Feb 19, 2026	0.62	0.65	0.61	0.65	0.65	2.38%	17,767
Feb 18, 2026	0.65	0.65	0.63	0.63	0.63	-2.33%	13,394
Feb 17, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	6,651
Feb 16, 2026	0.65	0.65	0.64	0.65	0.65	6.56%	21,543
Feb 13, 2026	0.69	0.69	0.61	0.61	0.61	-12.23%	30,344
Feb 12, 2026	0.67	0.70	0.67	0.70	0.70	10.32%	7,649
Feb 11, 2026	0.62	0.63	0.62	0.63	0.63	5.00%	33,992
Feb 10, 2026	0.64	0.64	0.60	0.60	0.60	-4.76%	90,563
Feb 9, 2026	0.63	0.64	0.63	0.63	0.63	-	10,055
Feb 6, 2026	0.65	0.65	0.60	0.63	0.63	-1.56%	31,110
Feb 5, 2026	0.68	0.68	0.64	0.64	0.64	-5.19%	6,674
Feb 3, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	3
Feb 2, 2026	0.68	0.68	0.68	0.68	0.68	-	105
Jan 30, 2026	0.66	0.68	0.66	0.68	0.68	2.26%	10,221
Jan 29, 2026	0.66	0.68	0.66	0.67	0.67	-2.21%	23,892
Jan 28, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	50,717
Jan 27, 2026	0.65	0.69	0.65	0.69	0.69	2.22%	49,322
Jan 23, 2026	0.68	0.69	0.67	0.68	0.68	3.85%	43,417
Jan 22, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	2,002
Jan 21, 2026	0.67	0.68	0.66	0.68	0.68	-	7,297
Jan 20, 2026	0.69	0.69	0.68	0.68	0.68	-	127,154
Jan 19, 2026	0.71	0.71	0.68	0.68	0.68	-5.56%	41,850
Jan 16, 2026	0.70	0.72	0.70	0.72	0.72	5.88%	39,122
Jan 15, 2026	0.68	0.69	0.68	0.68	0.68	6.25%	109,237
Jan 14, 2026	0.66	0.67	0.64	0.64	0.64	-3.03%	60,041
Jan 13, 2026	0.69	0.69	0.66	0.66	0.66	-7.04%	1,488
Jan 12, 2026	0.71	0.72	0.70	0.71	0.71	-	26,849
Jan 9, 2026	0.68	0.71	0.68	0.71	0.71	4.41%	8,387
Jan 8, 2026	0.70	0.70	0.68	0.68	0.68	-5.56%	3,690
Jan 7, 2026	0.72	0.72	0.72	0.72	0.72	-	2
Jan 6, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	5,873
Jan 5, 2026	0.73	0.74	0.70	0.70	0.70	-2.78%	6,315
Jan 2, 2026	0.69	0.72	0.69	0.72	0.72	5.11%	9,167