Bathurst Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.52	0.52	0.52	0.52	0.52	7.09%	350
May 13, 2025	0.48	0.48	0.48	0.48	0.48	4.54%	400
Feb 4, 2025	0.45	0.46	0.45	0.46	0.46	6.98%	549
Jan 28, 2025	0.43	0.43	0.43	0.43	0.43	-6.74%	216
Oct 8, 2024	0.46	0.46	0.46	0.46	0.46	-5.99%	500
Jun 24, 2024	0.49	0.49	0.49	0.49	0.49	-8.51%	8,000
Jun 5, 2024	0.54	0.54	0.54	0.54	0.54	-9.14%	100
Mar 28, 2024	0.59	0.59	0.59	0.59	0.59	-0.08%	833
Nov 16, 2023	0.59	0.59	0.59	0.59	0.59	-7.56%	490
Jul 5, 2023	0.64	0.64	0.64	0.64	0.64	5.12%	300
Jun 27, 2023	0.61	0.61	0.61	0.61	0.61	-6.98%	499
May 19, 2023	0.65	0.65	0.65	0.65	0.65	-8.17%	722
Mar 30, 2023	0.68	0.71	0.68	0.71	0.71	24.15%	7,454
Mar 21, 2023	0.57	0.57	0.57	0.57	0.57	-17.32%	114
Mar 9, 2023	0.67	0.69	0.67	0.69	0.69	6.96%	7,454
Feb 13, 2023	0.65	0.65	0.65	0.65	0.65	12.78%	8,000
Jan 30, 2023	0.57	0.57	0.57	0.57	0.57	-11.16%	500
Jan 10, 2023	0.65	0.65	0.65	0.65	0.65	7.78%	100
Aug 26, 2022	0.60	0.60	0.60	0.60	0.60	-11.11%	200
Aug 2, 2022	0.68	0.68	0.68	0.68	0.68	-10.00%	200
Jul 19, 2022	0.75	0.75	0.75	0.75	0.75	-27.18%	500
May 31, 2022	1.03	1.03	1.03	1.03	1.03	98.08%	500
Feb 25, 2022	0.52	0.52	0.52	0.52	0.52	4.00%	1,500
Dec 27, 2021	0.50	0.50	0.50	0.50	0.50	-	24,800
Dec 23, 2021	0.50	0.50	0.50	0.50	0.50	-	200
Dec 22, 2021	0.50	0.50	0.50	0.50	0.50	2.04%	25,000
Nov 30, 2021	0.49	0.49	0.49	0.49	0.49	-4.85%	200
Nov 17, 2021	0.52	0.52	0.52	0.52	0.52	-13.45%	25,020
Oct 21, 2021	0.60	0.60	0.60	0.60	0.60	32.22%	517
Sep 9, 2021	0.45	0.45	0.45	0.45	0.45	-6.25%	1,034
Sep 7, 2021	0.48	0.48	0.48	0.48	0.48	81.13%	203
Apr 23, 2021	0.27	0.27	0.27	0.27	0.27	2.00%	40,000
Mar 17, 2021	0.01	0.01	0.01	0.01	0.01	-50.00%	11,300
Mar 4, 2021	0.02	0.02	0.02	0.02	0.02	-44.44%	11,300
Jun 16, 2020	0.04	0.04	0.04	0.04	0.04	-10.00%	23,500
Jun 12, 2020	0.04	0.04	0.04	0.04	0.04	-20.00%	23,500
Feb 18, 2020	0.05	0.05	0.05	0.05	0.05	-41.18%	1,247
Jan 23, 2020	0.09	0.09	0.09	0.09	0.09	-	500
May 7, 2019	0.09	0.09	0.09	0.09	0.09	21.43%	15,000
Feb 4, 2019	0.07	0.07	0.07	0.07	0.07	-18.60%	5,000
Jan 10, 2019	0.09	0.09	0.09	0.09	0.09	-18.10%	1,045
Jan 9, 2019	0.11	0.11	0.11	0.11	0.11	41.89%	1,045
Dec 24, 2018	0.06	0.07	0.06	0.07	0.07	-7.50%	2,265
Nov 20, 2018	0.08	0.08	0.08	0.08	0.08	-	55,000
Dec 12, 2017	0.08	0.08	0.08	0.08	0.08	100.00%	37,200
Jun 12, 2017	0.04	0.04	0.04	0.04	0.04	-33.33%	484
May 23, 2017	0.06	0.06	0.06	0.06	0.06	-	16,060
Jan 6, 2017	0.06	0.06	0.06	0.06	0.06	50.00%	4,000
Dec 22, 2016	0.04	0.04	0.04	0.04	0.04	-	3,000