Bathurst Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	1,405
Aug 21, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	11,272
Aug 18, 2026	0.43	0.43	0.43	0.43	0.43	-	2,095
Aug 17, 2026	0.43	0.43	0.43	0.43	0.43	-	4,849
Aug 14, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	1,806
Aug 13, 2026	0.44	0.45	0.43	0.44	0.44	-1.12%	14,938
Aug 12, 2026	0.45	0.45	0.45	0.45	0.45	-	369
Aug 11, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	18,536
Aug 10, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	1
Aug 7, 2026	0.44	0.44	0.44	0.44	0.44	-	8
Aug 6, 2026	0.43	0.44	0.43	0.44	0.44	-	16
Aug 5, 2026	0.44	0.44	0.44	0.44	0.44	-2.25%	1,981
Aug 4, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	4
Jul 30, 2026	0.45	0.45	0.45	0.45	0.45	-	45
Jul 29, 2026	0.40	0.45	0.40	0.45	0.45	9.76%	22,608
Jul 28, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	7,521
Jul 24, 2026	0.41	0.42	0.40	0.42	0.42	-	592
Jul 23, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	188
Jul 22, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	222
Jul 21, 2026	0.41	0.45	0.40	0.40	0.40	-2.44%	9,777
Jul 20, 2026	0.44	0.44	0.39	0.41	0.41	-7.87%	57,973
Jul 17, 2026	0.50	0.50	0.45	0.45	0.45	-11.88%	28,397
Jul 15, 2026	0.51	0.51	0.51	0.51	0.51	-	89
Jul 14, 2026	0.51	0.51	0.51	0.51	0.51	-0.98%	8
Jul 13, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	2,536
Jul 8, 2026	0.48	0.50	0.45	0.50	0.50	6.38%	34,565
Jul 7, 2026	0.47	0.47	0.47	0.47	0.47	-	1,000
Jul 6, 2026	0.48	0.48	0.47	0.47	0.47	-	605
Jul 3, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	1,821
Jun 30, 2026	0.46	0.50	0.46	0.50	0.50	8.70%	11,822
Jun 29, 2026	0.48	0.48	0.45	0.46	0.46	-6.12%	88,745
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