Bathurst Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	39,112
Jun 25, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	97
Jun 24, 2026	0.49	0.50	0.48	0.50	0.50	5.26%	45,692
Jun 23, 2026	0.49	0.50	0.48	0.48	0.48	-3.06%	30,660
Jun 22, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	24,883
Jun 19, 2026	0.51	0.51	0.50	0.50	0.50	-	3,167
Jun 18, 2026	0.50	0.50	0.50	0.50	0.50	-	2,717
Jun 17, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	9,826
Jun 16, 2026	0.55	0.55	0.49	0.52	0.52	-5.02%	51,405
Jun 15, 2026	0.55	0.55	0.55	0.55	0.55	2.34%	190
Jun 12, 2026	0.54	0.54	0.54	0.54	0.54	3.88%	4,455
Jun 4, 2026	0.51	0.52	0.51	0.52	0.52	5.10%	17,816
Jun 3, 2026	0.56	0.56	0.48	0.49	0.49	-10.91%	259,363
Jun 2, 2026	0.56	0.56	0.55	0.55	0.55	-	3,407
Jun 1, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	32,022
May 29, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	2,218
May 28, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	1,484
May 27, 2026	0.56	0.56	0.55	0.55	0.55	-	12,206
May 26, 2026	0.55	0.56	0.55	0.55	0.55	-	3,063
May 25, 2026	0.55	0.55	0.55	0.55	0.55	-	8,270
May 22, 2026	0.55	0.55	0.55	0.55	0.55	-	1,997
May 21, 2026	0.55	0.55	0.55	0.55	0.55	-	2
May 20, 2026	0.55	0.55	0.55	0.55	0.55	-	349,198
May 19, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	4,136
May 18, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	32,668
May 15, 2026	0.58	0.58	0.56	0.56	0.56	-3.48%	61,875
May 14, 2026	0.58	0.58	0.58	0.58	0.58	1.77%	10,000
May 13, 2026	0.57	0.57	0.57	0.57	0.57	1.80%	183
May 12, 2026	0.55	0.59	0.55	0.56	0.56	0.91%	2,953
May 11, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	8,160
May 7, 2026	0.55	0.57	0.55	0.57	0.57	2.70%	335
May 6, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	9
May 5, 2026	0.55	0.55	0.55	0.55	0.55	-	18,551
May 4, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	9,610
May 1, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	10,567
Apr 30, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	14,507
Apr 29, 2026	0.57	0.57	0.57	0.57	0.57	-0.44%	81
Apr 28, 2026	0.57	0.57	0.57	0.57	0.57	1.34%	12
Apr 27, 2026	0.61	0.61	0.56	0.56	0.56	-8.20%	3,362
Apr 24, 2026	0.62	0.62	0.61	0.61	0.61	-	90
Apr 23, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	28,772
Apr 22, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	6
Apr 21, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	28,085
Apr 20, 2026	0.56	0.56	0.56	0.56	0.56	-	345
Apr 17, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	257
Apr 16, 2026	0.58	0.58	0.57	0.57	0.57	-	4,000
Apr 15, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	409
Apr 14, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	8
Apr 13, 2026	0.59	0.59	0.55	0.55	0.55	-5.98%	27,897
Apr 9, 2026	0.60	0.60	0.57	0.59	0.59	-2.50%	12,052