Bathurst Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	0.65	0.65	0.60	0.60	0.60	-6.25%	20,083
Apr 7, 2026	0.63	0.64	0.63	0.64	0.64	4.07%	9,164
Apr 2, 2026	0.61	0.62	0.60	0.62	0.62	1.65%	143,511
Apr 1, 2026	0.60	0.62	0.60	0.61	0.61	3.42%	9,609
Mar 31, 2026	0.55	0.59	0.55	0.59	0.59	11.43%	912
Mar 30, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	1,000
Mar 27, 2026	0.53	0.53	0.53	0.53	0.53	-	21,107
Mar 26, 2026	0.53	0.53	0.53	0.53	0.53	-	54,042
Mar 25, 2026	0.56	0.60	0.52	0.53	0.53	-1.85%	57,317
Mar 24, 2026	0.55	0.55	0.53	0.54	0.54	-2.70%	75,595
Mar 23, 2026	0.55	0.60	0.55	0.56	0.56	-0.89%	52,397
Mar 20, 2026	0.58	0.58	0.55	0.56	0.56	-2.61%	208,848
Mar 19, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	8,744
Mar 18, 2026	0.58	0.60	0.58	0.58	0.58	-3.33%	56,126
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