Bathurst Resources Limited (ASX:BRL)
Australia · Delayed Price · Currency is AUD 0.7600
0.00 (0.00%)
Sep 19, 2025, 4:10 PM AEST
Bathurst Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 1,921 |
| Sep 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 425 |
| Sep 17, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 1,202,962 |
| Sep 16, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | - | 4,019 |
| Sep 15, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 3,313 |
| Sep 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 8,431 |
| Sep 12, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -3.80% | 8,423 |
| Sep 11, 2025 | 0.75 | 0.80 | 0.75 | 0.79 | 0.79 | 6.04% | 12,297 |
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 9, 2025 | 0.74 | 0.80 | 0.74 | 0.75 | 0.75 | -6.88% | 87,293 |
| Sep 8, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 8.84% | 2,474 |
| Sep 5, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -8.13% | 2,858 |
| Sep 4, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 3,200 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -3.75% | 16,198 |
| Sep 2, 2025 | 0.74 | 0.80 | 0.73 | 0.80 | 0.80 | 8.11% | 20,521 |
| Sep 1, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 17,567 |
| Aug 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 18 |
| 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 |