Bathurst Resources Limited (ASX:BRL)
Australia · Delayed Price · Currency is AUD 0.6250
0.00 (0.00%)
Feb 26, 2026, 12:04 PM AEST
Bathurst Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.44% | 1,530 |
| Dec 30, 2025 | 0.63 | 0.70 | 0.62 | 0.70 | 0.70 | 11.20% | 264,801 |
| Dec 29, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.81% | 34,636 |
| Dec 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 66 |
| Dec 22, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 4,170 |
| Dec 19, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 10,711 |
| Dec 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 25 |
| Dec 12, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | -2.99% | 4,610 |
| Dec 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 8.06% | 2,207 |
| Dec 10, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 3,244 |
| Dec 9, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 15,374 |
| Dec 8, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 74,217 |
| Dec 5, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,339 |
| Dec 4, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 23,632 |