Brightstar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.48	0.54	0.48	0.53	0.53	11.58%	6,899,452
Sep 11, 2025	0.48	0.48	0.47	0.48	0.48	-	7,917,048
Sep 10, 2025	0.48	0.49	0.46	0.48	0.48	-	9,747,934
Sep 9, 2025	0.47	0.49	0.47	0.48	0.48	9.20%	11,680,295
Sep 8, 2025	0.44	0.45	0.43	0.44	0.44	1.16%	4,018,528
Sep 5, 2025	0.41	0.44	0.41	0.43	0.43	3.61%	2,793,829
Sep 4, 2025	0.44	0.45	0.41	0.42	0.42	-3.49%	3,614,802
Sep 3, 2025	0.45	0.46	0.43	0.43	0.43	-	3,120,401
Sep 2, 2025	0.44	0.45	0.42	0.43	0.43	-1.15%	4,440,576
Sep 1, 2025	0.41	0.45	0.41	0.44	0.44	8.75%	5,148,221
Aug 29, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	2,867,201
Aug 28, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	1,773,630
Aug 27, 2025	0.40	0.41	0.39	0.41	0.41	2.53%	3,515,159
Aug 26, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	1,845,287
Aug 25, 2025	0.40	0.41	0.39	0.39	0.39	-	4,256,079
Aug 22, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	28,668,071
Aug 21, 2025	0.38	0.40	0.38	0.40	0.40	6.76%	4,758,814
Aug 20, 2025	0.40	0.40	0.37	0.37	0.37	-2.63%	2,568,585
Aug 19, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	2,283,522
Aug 18, 2025	0.39	0.40	0.37	0.39	0.39	-2.53%	6,734,596
Aug 15, 2025	0.40	0.41	0.38	0.40	0.40	-	3,124,486
Aug 14, 2025	0.41	0.41	0.39	0.40	0.40	-3.66%	3,069,944
Aug 13, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	2,609,603
Aug 12, 2025	0.42	0.43	0.41	0.42	0.42	-	1,345,311
Aug 11, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	1,775,946
Aug 8, 2025	0.44	0.44	0.43	0.43	0.43	-	1,965,246
Aug 7, 2025	0.43	0.44	0.43	0.43	0.43	-2.27%	929,260
Aug 6, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	2,260,203
Aug 5, 2025	0.44	0.46	0.43	0.43	0.43	-1.15%	1,160,326
Aug 4, 2025	0.44	0.45	0.44	0.44	0.44	1.16%	1,216,869
Aug 1, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	958,535
Jul 31, 2025	0.46	0.46	0.43	0.43	0.43	-6.59%	2,472,907
Jul 30, 2025	0.47	0.47	0.46	0.46	0.46	-4.21%	1,216,845
Jul 29, 2025	0.47	0.49	0.46	0.48	0.48	2.15%	3,010,739
Jul 28, 2025	0.48	0.48	0.47	0.47	0.47	-3.12%	1,311,888
Jul 25, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	962,782
Jul 24, 2025	0.51	0.51	0.49	0.49	0.49	-4.90%	1,834,413
Jul 23, 2025	0.51	0.52	0.50	0.51	0.51	4.08%	2,624,086
Jul 22, 2025	0.49	0.51	0.49	0.49	0.49	1.03%	3,508,405
Jul 21, 2025	0.50	0.50	0.48	0.49	0.49	-10.19%	4,250,219
Jul 18, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	130,724
Jul 17, 2025	0.55	0.56	0.54	0.55	0.55	2.80%	2,343,915
Jul 16, 2025	0.50	0.55	0.50	0.54	0.54	11.46%	3,613,483
Jul 15, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	883,134
Jul 14, 2025	0.46	0.50	0.46	0.49	0.49	6.59%	2,227,855
Jul 11, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	947,669
Jul 10, 2025	0.45	0.47	0.45	0.47	0.47	5.62%	1,161,547
Jul 9, 2025	0.46	0.47	0.45	0.45	0.45	-4.30%	1,086,285
Jul 8, 2025	0.46	0.47	0.46	0.47	0.47	3.33%	1,111,919
Jul 7, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	1,285,600