Bathurst Resources Limited (ASX:BRL)
Australia · Delayed Price · Currency is AUD 0.6400
-0.0350 (-5.19%)
At close: Feb 5, 2026
Bathurst Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 14,865 |
| Dec 2, 2025 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -6.77% | 12,924 |
| Dec 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | 4 |
| Nov 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 154 |
| Nov 27, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 20,312 |
| Nov 26, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 33,520 |
| Nov 21, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 25,061 |
| Nov 20, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 513 |
| Nov 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | 14 |
| Nov 18, 2025 | 0.67 | 0.67 | 0.63 | 0.67 | 0.67 | - | 5,148 |
| Nov 17, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | - | 22,554 |
| Nov 14, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 25,173 |
| Nov 13, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | - | 6,621 |
| Nov 12, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | -0.74% | 37,379 |