Barramundi Group Ltd. (OSL:BARRA)
Norway · Delayed Price · Currency is NOK 0.5980
-0.0040 (-0.66%)
Sep 12, 2025, 3:51 PM CET
Barramundi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | 16,000 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.83% | 4,624 |
| Sep 10, 2025 | 0.60 | 0.70 | 0.60 | 0.63 | 0.63 | -10.57% | 12,978 |
| Sep 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.89% | 100 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.14% | 416 |
| Sep 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 3, 2025 | 0.85 | 0.85 | 0.70 | 0.70 | 0.70 | -17.65% | 25,600 |
| Sep 2, 2025 | 0.72 | 0.85 | 0.72 | 0.85 | 0.85 | 110.24% | 25,600 |
| Sep 1, 2025 | 0.47 | 0.47 | 0.40 | 0.40 | 0.40 | -15.03% | 8,886 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.41 | 0.48 | 0.48 | 4.73% | 17,863 |
| Aug 28, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 9.29% | 12,416 |
| Aug 27, 2025 | 0.44 | 0.51 | 0.41 | 0.42 | 0.42 | 7.67% | 71,146 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.18% | 60,411 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.35 | 0.38 | 0.38 | -21.85% | 84,145 |
| Aug 22, 2025 | 0.56 | 0.56 | 0.42 | 0.49 | 0.49 | -55.61% | 88,153 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 76.11% | - |
| Aug 20, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -20.53% | 9,539 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 76.11% | - |
| Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -12.47% | 8,708 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -43.22% | 96 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 76.11% | - |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 22,013 |
| Aug 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 28.28% | 55,122 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -43.38% | 1,312 |
| Aug 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.39% | 22,584 |
| Aug 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 29, 2025 | 0.95 | 0.95 | 0.74 | 0.74 | 0.74 | 13.80% | 12,130 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.65 | 0.65 | 0.65 | -1.21% | 47,007 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -12.00% | 2,000 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,000 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | - | 32,960 |
| Jul 15, 2025 | 0.65 | 0.76 | 0.65 | 0.75 | 0.75 | -16.29% | 71,851 |
| Jul 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 46.89% | 1,140 |
| Jul 11, 2025 | 0.82 | 0.84 | 0.61 | 0.61 | 0.61 | -0.33% | 19,433 |
| Jul 10, 2025 | 0.60 | 0.70 | 0.60 | 0.61 | 0.61 | -18.40% | 52,251 |
| Jul 9, 2025 | 0.80 | 0.80 | 0.70 | 0.75 | 0.75 | -20.89% | 24,025 |
| Jul 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 7, 2025 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | - | 129 |