Brightstar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.40	0.40	0.36	0.37	0.37	-6.33%	10,030,570
Apr 1, 2026	0.39	0.40	0.39	0.40	0.40	5.33%	14,746,670
Mar 31, 2026	0.36	0.38	0.35	0.38	0.38	4.17%	8,687,460
Mar 30, 2026	0.35	0.36	0.34	0.36	0.36	1.41%	7,751,641
Mar 27, 2026	0.35	0.36	0.34	0.36	0.36	-	14,167,720
Mar 26, 2026	0.37	0.37	0.34	0.36	0.36	-1.39%	18,595,880
Mar 25, 2026	0.35	0.37	0.34	0.36	0.36	9.09%	19,740,850
Mar 24, 2026	0.34	0.34	0.31	0.33	0.33	10.00%	19,293,810
Mar 23, 2026	0.33	0.33	0.30	0.30	0.30	-11.76%	26,912,590
Mar 20, 2026	0.34	0.36	0.34	0.34	0.34	-	24,313,490
Mar 19, 2026	0.39	0.39	0.34	0.34	0.34	-16.05%	25,404,470
Mar 18, 2026	0.44	0.44	0.40	0.41	0.41	-6.90%	17,603,400
Mar 17, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	7,644,304
Mar 16, 2026	0.43	0.44	0.42	0.43	0.43	-3.41%	6,282,596
Mar 13, 2026	0.45	0.46	0.44	0.44	0.44	-3.30%	5,596,397
Mar 12, 2026	0.47	0.47	0.44	0.46	0.46	-3.19%	7,630,131
Mar 11, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	2,565,295
Mar 10, 2026	0.48	0.48	0.46	0.47	0.47	-	3,868,788
Mar 9, 2026	0.50	0.50	0.45	0.47	0.47	-6.06%	8,926,412
Mar 6, 2026	0.50	0.51	0.49	0.50	0.50	-3.88%	5,477,302
Mar 5, 2026	0.53	0.53	0.51	0.52	0.52	-1.90%	5,649,098
Mar 4, 2026	0.53	0.54	0.51	0.53	0.53	-4.55%	6,922,266
Mar 3, 2026	0.58	0.58	0.55	0.55	0.55	-4.35%	4,806,133
Mar 2, 2026	0.58	0.59	0.56	0.58	0.58	1.77%	7,133,770
Feb 27, 2026	0.55	0.58	0.54	0.57	0.57	2.73%	6,567,801
Feb 26, 2026	0.55	0.55	0.53	0.55	0.55	0.92%	4,672,021
Feb 25, 2026	0.55	0.55	0.54	0.55	0.55	-	2,849,891
Feb 24, 2026	0.57	0.57	0.54	0.55	0.55	-4.39%	7,098,085
Feb 23, 2026	0.56	0.58	0.56	0.57	0.57	3.64%	4,873,359
Feb 20, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	2,143,264
Feb 19, 2026	0.55	0.56	0.54	0.55	0.55	1.87%	4,162,028
Feb 18, 2026	0.51	0.54	0.50	0.54	0.54	5.94%	8,067,609
Feb 17, 2026	0.51	0.52	0.51	0.51	0.51	2.02%	7,454,794
Feb 16, 2026	0.49	0.51	0.49	0.50	0.50	3.13%	7,734,367
Feb 13, 2026	0.49	0.50	0.48	0.48	0.48	-4.95%	9,307,848
Feb 12, 2026	0.52	0.53	0.50	0.51	0.51	-0.98%	7,914,295
Feb 11, 2026	0.51	0.52	0.50	0.51	0.51	-	8,336,870
Feb 10, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	7,498,102
Feb 9, 2026	0.51	0.53	0.51	0.52	0.52	4.00%	4,620,990
Feb 6, 2026	0.51	0.51	0.48	0.50	0.50	-4.76%	11,741,100
Feb 5, 2026	0.54	0.55	0.52	0.53	0.53	-4.55%	6,103,714
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