Brightstar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.54	0.55	0.52	0.52	-	-6.36%	3,726,019
Feb 4, 2026	0.53	0.56	0.52	0.55	0.55	5.77%	8,594,960
Feb 3, 2026	0.50	0.54	0.50	0.52	0.52	5.05%	11,021,030
Feb 2, 2026	0.51	0.51	0.48	0.50	0.50	-21.43%	26,018,500
Jan 28, 2026	0.60	0.64	0.60	0.63	0.63	6.78%	9,756,166
Jan 27, 2026	0.62	0.63	0.59	0.59	0.59	-1.67%	11,571,280
Jan 23, 2026	0.60	0.62	0.59	0.60	0.60	5.26%	9,966,356
Jan 22, 2026	0.60	0.60	0.56	0.57	0.57	-4.20%	6,139,662
Jan 21, 2026	0.59	0.61	0.56	0.60	0.60	4.39%	16,947,190
Jan 20, 2026	0.57	0.58	0.54	0.57	0.57	4.59%	11,583,100
Jan 19, 2026	0.51	0.56	0.51	0.55	0.55	6.86%	12,288,740
Jan 16, 2026	0.50	0.52	0.49	0.51	0.51	0.99%	7,163,449
Jan 15, 2026	0.54	0.54	0.50	0.51	0.51	-3.81%	9,184,563
Jan 14, 2026	0.53	0.54	0.52	0.53	0.53	-	5,855,255
Jan 13, 2026	0.56	0.57	0.53	0.53	0.53	-2.78%	8,214,009
Jan 12, 2026	0.53	0.56	0.53	0.54	0.54	2.86%	6,715,055
Jan 9, 2026	0.53	0.54	0.52	0.53	0.53	0.96%	8,672,031
Jan 8, 2026	0.52	0.53	0.52	0.52	0.52	-1.89%	2,735,644
Jan 7, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	5,001,299
Jan 6, 2026	0.55	0.55	0.52	0.54	0.54	0.93%	3,053,280
Jan 5, 2026	0.51	0.55	0.51	0.54	0.54	5.94%	6,617,651
Jan 2, 2026	0.50	0.52	0.50	0.51	0.51	2.02%	5,872,360
Dec 31, 2025	0.51	0.51	0.50	0.50	0.50	-1.98%	2,082,457
Dec 30, 2025	0.50	0.52	0.49	0.51	0.51	-3.81%	5,536,193
Dec 29, 2025	0.53	0.56	0.51	0.53	0.53	1.94%	6,824,339
Dec 24, 2025	0.55	0.55	0.50	0.52	0.52	-8.85%	12,860,150
Dec 23, 2025	0.57	0.57	0.54	0.57	0.57	2.73%	3,204,222
Dec 22, 2025	0.53	0.56	0.53	0.55	0.55	3.77%	5,699,490
Dec 19, 2025	0.50	0.54	0.50	0.53	0.53	6.00%	4,544,264
Dec 18, 2025	0.52	0.52	0.50	0.50	0.50	-0.99%	3,323,859
Dec 17, 2025	0.51	0.52	0.49	0.51	0.51	1.00%	4,866,652
Dec 16, 2025	0.54	0.55	0.50	0.50	0.50	-7.41%	6,604,985
Dec 15, 2025	0.54	0.54	0.51	0.54	0.54	-	5,855,662
Dec 12, 2025	0.49	0.54	0.48	0.54	0.54	13.68%	8,107,762
Dec 11, 2025	0.48	0.48	0.47	0.48	0.48	2.15%	6,691,651
Dec 10, 2025	0.47	0.48	0.46	0.47	0.47	1.09%	2,950,978
Dec 9, 2025	0.46	0.47	0.45	0.46	0.46	1.10%	9,426,532
Dec 8, 2025	0.46	0.48	0.45	0.46	0.46	1.11%	8,582,147
Dec 5, 2025	0.48	0.48	0.45	0.45	0.45	-2.17%	3,891,466
Dec 4, 2025	0.45	0.47	0.44	0.46	0.46	2.22%	6,752,101
Dec 3, 2025	0.46	0.47	0.45	0.45	0.45	-2.17%	4,264,530
Dec 2, 2025	0.51	0.51	0.46	0.46	0.46	-5.15%	14,990,650
Dec 1, 2025	0.50	0.50	0.48	0.49	0.49	-	2,355,917
Nov 28, 2025	0.48	0.49	0.47	0.49	0.49	4.30%	3,413,350
Nov 27, 2025	0.48	0.50	0.47	0.47	0.47	-2.11%	3,328,929
Nov 26, 2025	0.47	0.48	0.45	0.48	0.48	2.15%	2,529,228
Nov 25, 2025	0.45	0.48	0.45	0.47	0.47	6.90%	5,842,205
Nov 24, 2025	0.44	0.45	0.43	0.44	0.44	1.16%	2,084,644
Nov 21, 2025	0.46	0.46	0.43	0.43	0.43	-5.49%	3,518,555
Nov 20, 2025	0.46	0.48	0.45	0.46	0.46	1.11%	3,423,923