Bathurst Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.34	0.34	0.34	0.34	0.34	-0.74%	1,466
Nov 6, 2026	0.35	0.35	0.33	0.34	0.34	-3.57%	670
Nov 5, 2026	0.35	0.35	0.34	0.35	0.35	-	25,033
Nov 4, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	27,758
Nov 3, 2026	0.37	0.37	0.37	0.37	0.37	-	7,108
Nov 2, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	2,086
Oct 30, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	1,800
Oct 29, 2026	0.38	0.38	0.38	0.38	0.38	13.43%	9,542
Oct 28, 2026	0.40	0.40	0.29	0.34	0.34	-16.25%	58,565
Oct 27, 2026	0.36	0.40	0.35	0.40	0.40	11.11%	2,601
Oct 26, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	2
Oct 23, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	13,650
Oct 21, 2026	0.37	0.40	0.37	0.40	0.40	1.27%	4,153
Oct 20, 2026	0.40	0.40	0.40	0.40	0.40	-	202
Oct 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	1
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	8
Oct 15, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	20
Oct 14, 2026	0.37	0.41	0.37	0.41	0.41	10.81%	12,039
Oct 13, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	26
Oct 12, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	42,390
Oct 9, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	5,404
Oct 8, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	405
Oct 7, 2026	0.44	0.45	0.41	0.41	0.41	-7.95%	51,197
Oct 6, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	266
Oct 5, 2026	0.43	0.45	0.43	0.45	0.45	8.54%	6,803
Oct 2, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	10,603
Oct 1, 2026	0.44	0.44	0.42	0.42	0.42	-6.74%	6,697
Sep 30, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	23
Sep 29, 2026	0.44	0.44	0.44	0.44	0.44	-	5,000
Sep 28, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	4,571
Sep 25, 2026	0.45	0.46	0.44	0.44	0.44	-3.33%	1,963
Sep 24, 2026	0.45	0.45	0.45	0.45	0.45	-	35
Sep 23, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	55,694
Sep 22, 2026	0.46	0.46	0.44	0.46	0.46	-	669
Sep 21, 2026	0.44	0.46	0.44	0.46	0.46	8.33%	103,136
Sep 18, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	2,838
Sep 17, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	5,416
Sep 15, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	1
Sep 11, 2026	0.48	0.48	0.44	0.46	0.46	7.06%	7,128
Sep 9, 2026	0.46	0.47	0.43	0.43	0.43	-5.56%	5,908
Sep 8, 2026	0.46	0.46	0.45	0.45	0.45	1.12%	304
Sep 7, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	59,026
Sep 4, 2026	0.50	0.50	0.46	0.46	0.46	-8.08%	1,615
Sep 3, 2026	0.48	0.50	0.48	0.50	0.50	16.47%	6,639
Sep 2, 2026	0.44	0.44	0.43	0.43	0.43	-6.59%	65,609
Sep 1, 2026	0.44	0.46	0.44	0.46	0.46	4.60%	90,805
Aug 31, 2026	0.44	0.44	0.44	0.44	0.44	-	5,204
Aug 27, 2026	0.43	0.49	0.43	0.44	0.44	2.35%	79,578
Aug 26, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	5,353
Aug 25, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	955