Skip to main content
Barton Gold Holdings Limited (ASX:BGD)
Australia flag Australia · Delayed Price · Currency is AUD
1.245
+0.010 (0.81%)
At close: Dec 5, 2025

Barton Gold Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.241.281.241.251.250.81%240,756
Dec 4, 20251.301.301.241.241.24-5.00%339,999
Dec 3, 20251.271.321.251.301.300.39%551,775
Dec 2, 20251.241.311.231.301.304.86%710,979
Dec 1, 20251.211.251.201.241.245.56%808,341
Nov 28, 20251.111.191.111.171.177.34%555,601
Nov 27, 20251.121.131.091.091.09-272,982
Nov 26, 20251.101.111.031.091.09-399,139
Nov 25, 20251.051.091.051.091.097.39%631,551
Nov 24, 20251.021.041.011.021.020.50%323,346
Nov 21, 20251.051.051.001.011.01-6.05%484,318
Nov 20, 20251.131.131.071.081.08-0.46%394,711
Nov 19, 20251.061.091.061.081.081.41%214,774
Nov 18, 20251.151.151.041.071.07-6.99%762,970
Nov 17, 20251.151.201.121.151.15-2.97%522,845
Nov 14, 20251.181.211.161.181.18-2.48%492,161
Nov 13, 20251.231.251.191.211.213.42%638,125
Nov 12, 20251.231.251.171.171.17-2.50%619,047
Nov 11, 20251.171.221.141.201.207.14%658,242
Nov 10, 20251.081.171.081.121.124.19%456,098
Nov 7, 20251.141.141.071.081.08-4.87%547,930
Nov 6, 20251.141.141.111.131.130.89%498,601
Nov 5, 20251.161.171.071.121.12-3.03%836,570
Nov 4, 20251.171.191.151.161.16-1.28%397,902
Nov 3, 20251.191.211.161.171.17-2.90%431,683
Oct 31, 20251.151.231.141.211.216.64%502,266
Oct 30, 20251.161.181.121.131.13-0.88%377,815
Oct 29, 20251.091.161.091.141.143.17%516,284
Oct 28, 20251.161.161.071.111.11-7.92%1,274,243
Oct 27, 20251.231.271.191.201.20-1.64%911,009
Oct 24, 20251.231.241.201.221.222.52%648,859
Oct 23, 20251.141.241.121.191.194.39%1,288,627
Oct 22, 20251.141.151.071.141.14-0.44%1,440,571
Oct 21, 20251.201.211.131.151.150.44%1,152,814
Oct 20, 20251.241.251.121.141.14-8.80%2,091,526
Oct 17, 20251.281.301.251.251.25-1.19%1,623,260
Oct 16, 20251.271.311.271.271.27-1,017,337
Oct 15, 20251.291.301.261.271.27-1.94%679,640
Oct 14, 20251.321.371.271.291.29-0.77%1,504,375
Oct 9, 20251.311.371.281.301.30-2.26%731,109
Oct 8, 20251.331.341.281.331.332.31%751,115
Oct 7, 20251.311.351.271.301.301.96%1,032,528
Oct 6, 20251.181.291.181.281.289.91%982,347
Oct 3, 20251.221.221.161.161.16-4.92%741,983
Oct 2, 20251.271.281.221.221.22-2.40%557,633
Oct 1, 20251.261.301.231.251.251.63%338,033
Sep 30, 20251.291.301.211.231.23-5.75%836,586
Sep 29, 20251.331.391.311.311.31-888,083
Sep 26, 20251.241.321.221.311.317.85%855,166
Sep 25, 20251.261.261.191.211.21-1.63%656,766
Sep 24, 20251.331.331.181.231.2310.81%1,440,164
Sep 23, 20251.071.131.071.111.114.23%936,440
Sep 22, 20250.981.070.981.071.079.79%1,501,677
Sep 19, 20250.940.980.930.970.973.19%542,438
Sep 18, 20250.920.950.910.940.942.73%429,308
Sep 17, 20250.950.950.910.920.92-2.14%464,058
Sep 16, 20250.980.980.920.940.94-3.61%1,207,632
Sep 15, 20250.991.000.930.970.97-0.51%806,240
Sep 12, 20250.980.980.940.980.980.52%378,382
Sep 11, 20250.980.990.940.970.971.04%1,000,084
Sep 10, 20250.970.970.940.960.961.05%473,009
Sep 9, 20250.950.970.940.950.950.53%890,043
Sep 8, 20250.940.950.910.950.955.00%769,504
Sep 5, 20250.870.910.870.900.903.45%147,070
Sep 4, 20250.930.930.860.870.87-4.92%886,731
Sep 3, 20250.940.970.910.920.92-0.54%853,712
Sep 2, 20250.940.940.910.920.92-3.16%744,808
Sep 1, 20250.910.970.910.950.955.56%1,252,404
Aug 29, 20250.860.910.860.900.906.51%934,700
Aug 28, 20250.890.890.850.850.85-3.43%454,543
Aug 27, 20250.850.880.850.880.885.42%823,524
Aug 26, 20250.810.830.800.830.834.40%534,422
Aug 25, 20250.780.820.780.800.802.58%397,868
Aug 22, 20250.790.810.770.780.78-1.27%410,790
Aug 21, 20250.770.800.770.790.792.61%282,251
Aug 20, 20250.770.770.760.770.77-1.29%159,982
Aug 19, 20250.780.780.750.780.78-0.64%271,027
Aug 18, 20250.800.800.780.780.78-1.89%167,950
Aug 15, 20250.800.800.780.800.801.27%97,095
Aug 14, 20250.820.820.790.790.79-3.68%226,300
Aug 13, 20250.820.820.800.820.821.87%117,725
Aug 12, 20250.800.820.790.800.80-305,457
Aug 11, 20250.830.840.800.800.80-2.44%658,409
Aug 8, 20250.840.860.820.820.820.61%510,432
Aug 7, 20250.840.840.820.820.82-1.21%210,336
Aug 6, 20250.800.840.800.830.833.12%451,571
Aug 5, 20250.760.820.760.800.8010.34%1,126,083
Aug 4, 20250.700.730.700.730.735.84%320,413
Aug 1, 20250.690.720.680.690.69-510,247
Jul 31, 20250.690.710.680.690.69-3.52%365,698
Jul 30, 20250.680.710.680.710.712.90%128,014
Jul 29, 20250.700.710.670.690.69-2.13%338,730
Jul 28, 20250.690.720.690.710.713.68%468,564
Jul 25, 20250.710.730.680.680.68-5.56%392,444
Jul 24, 20250.740.740.710.720.72-1.37%192,467
Jul 23, 20250.720.770.710.730.732.82%703,811
Jul 22, 20250.670.750.670.710.719.23%815,501
Jul 21, 20250.680.690.650.650.65-7.14%2,114,956
Jul 18, 20250.700.730.670.700.70-469,707
Jul 17, 20250.760.760.700.700.70-6.67%452,279