Brightstar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.34	0.35	0.33	0.34	0.34	-	4,180,898
Jun 4, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	4,053,629
Jun 3, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	4,237,727
Jun 2, 2026	0.35	0.36	0.34	0.35	0.35	-	3,398,925
Jun 1, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	3,029,135
May 29, 2026	0.35	0.37	0.34	0.36	0.36	7.58%	6,572,473
May 28, 2026	0.36	0.36	0.33	0.33	0.33	-5.71%	7,068,211
May 27, 2026	0.37	0.38	0.35	0.35	0.35	-2.78%	6,961,080
May 26, 2026	0.37	0.37	0.36	0.36	0.36	-	3,958,811
May 25, 2026	0.36	0.39	0.36	0.36	0.36	-	6,937,658
May 22, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	2,752,468
May 21, 2026	0.35	0.37	0.35	0.37	0.37	8.96%	6,680,776
May 20, 2026	0.34	0.35	0.33	0.34	0.34	-2.90%	3,394,052
May 19, 2026	0.37	0.37	0.35	0.35	0.35	-2.82%	2,586,220
May 18, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	6,113,773
May 15, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	7,260,242
May 14, 2026	0.38	0.38	0.37	0.38	0.38	-	3,321,098
May 13, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	3,389,977
May 12, 2026	0.38	0.39	0.37	0.37	0.37	1.37%	3,432,491
May 11, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	6,473,035
May 8, 2026	0.39	0.40	0.38	0.38	0.38	-3.85%	4,443,708
May 7, 2026	0.40	0.41	0.39	0.39	0.39	2.63%	5,087,175
May 6, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	4,713,991
May 5, 2026	0.38	0.38	0.36	0.38	0.38	1.35%	3,840,812
May 4, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	4,200,192
May 1, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	4,634,019
Apr 30, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	6,606,056
Apr 29, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	4,166,054
Apr 28, 2026	0.42	0.42	0.40	0.40	0.40	-5.95%	5,943,509
Apr 27, 2026	0.41	0.43	0.40	0.42	0.42	3.70%	4,577,054
Apr 24, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	5,851,057
Apr 23, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	5,902,450
Apr 22, 2026	0.43	0.44	0.41	0.44	0.44	-	7,523,749
Apr 21, 2026	0.42	0.44	0.41	0.44	0.44	4.82%	8,225,219
Apr 20, 2026	0.42	0.43	0.41	0.42	0.42	1.22%	7,916,384
Apr 17, 2026	0.43	0.44	0.41	0.41	0.41	-4.65%	9,938,582
Apr 16, 2026	0.41	0.43	0.40	0.43	0.43	4.88%	6,460,813
Apr 15, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	7,047,160
Apr 14, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	6,809,077
Apr 13, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	5,860,199
Apr 10, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	4,072,672
Apr 9, 2026	0.42	0.42	0.40	0.41	0.41	-4.71%	5,874,558
Apr 8, 2026	0.39	0.43	0.39	0.43	0.43	16.44%	12,589,480
Apr 7, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	4,270,648
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