Skip to main content
Barton Gold Holdings Limited (ASX:BGD)
Australia flag Australia · Delayed Price · Currency is AUD
1.030
-0.075 (-6.79%)
At close: Mar 9, 2026

Barton Gold Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.151.151.091.111.11-5.96%280,710
Mar 5, 20261.181.221.171.181.181.29%224,355
Mar 4, 20261.201.201.141.161.16-5.69%281,052
Mar 3, 20261.221.241.191.231.232.07%344,785
Mar 2, 20261.221.261.201.211.210.42%322,234
Feb 27, 20261.161.211.151.201.204.80%351,316
Feb 26, 20261.181.211.141.151.15-2.14%262,242
Feb 25, 20261.181.221.151.171.170.86%399,669
Feb 24, 20261.201.201.161.161.16-0.43%209,562
Feb 23, 20261.131.191.121.171.174.48%626,198
Feb 20, 20261.121.131.091.121.12-0.45%222,224
Feb 19, 20261.111.141.091.121.123.23%316,838
Feb 18, 20261.091.101.051.091.090.93%169,807
Feb 17, 20261.111.111.081.081.08-2.27%190,429
Feb 16, 20261.111.151.101.101.100.92%539,171
Feb 13, 20261.081.101.071.091.09-1.36%305,742
Feb 12, 20261.101.131.081.111.112.31%376,561
Feb 11, 20261.101.111.071.081.08-1.82%253,376
Feb 10, 20261.121.141.071.101.101.85%759,444
Feb 9, 20261.041.081.041.081.088.00%491,290
Feb 6, 20261.021.090.971.001.00-3.85%1,062,706
Feb 5, 20261.121.121.041.041.04-7.14%1,006,751
Feb 4, 20261.141.151.111.121.121.36%373,274
Feb 3, 20261.141.151.101.111.11-2.21%770,664
Feb 2, 20261.141.151.091.131.13-5.04%1,534,616
Jan 30, 20261.271.271.171.191.19-6.67%1,481,018
Jan 29, 20261.291.301.251.281.281.19%980,922
Jan 28, 20261.281.311.251.261.26-0.40%1,260,141
Jan 27, 20261.341.371.271.271.27-4.53%1,333,944
Jan 23, 20261.331.361.311.331.332.71%723,877
Jan 22, 20261.361.361.281.291.29-5.49%1,046,784
Jan 21, 20261.321.371.321.371.373.41%969,284
Jan 20, 20261.331.341.311.321.32-0.75%554,451
Jan 19, 20261.351.351.321.331.33-497,004
Jan 16, 20261.351.381.331.331.33-1.48%425,347
Jan 15, 20261.411.411.351.351.35-4.26%858,454
Jan 14, 20261.421.441.381.411.412.17%667,574
Jan 13, 20261.401.451.361.381.38-0.36%875,631
Jan 12, 20261.311.391.311.391.397.78%1,357,672
Jan 9, 20261.291.301.261.291.290.78%743,398
Jan 8, 20261.351.351.281.281.28-4.85%968,872
Jan 7, 20261.341.361.321.341.341.52%528,777
Jan 6, 20261.331.371.321.321.32-0.38%823,727
Jan 5, 20261.301.331.291.331.331.15%496,320
Jan 2, 20261.291.351.261.311.31-0.76%620,832
Dec 31, 20251.291.321.281.321.323.53%631,191
Dec 30, 20251.261.301.221.281.28-3.77%908,630
Dec 29, 20251.361.361.311.331.330.38%634,313
Dec 24, 20251.371.371.311.321.32-1.86%325,137
Dec 23, 20251.401.411.311.351.35-1.47%552,067
Dec 22, 20251.331.381.301.371.373.02%1,291,444
Dec 19, 20251.251.341.251.331.336.43%939,788
Dec 18, 20251.201.251.201.251.252.89%416,036
Dec 17, 20251.251.271.201.211.210.41%329,416
Dec 16, 20251.281.281.201.211.21-3.60%212,775
Dec 15, 20251.271.321.241.251.251.21%568,718
Dec 12, 20251.211.251.211.241.245.11%323,469
Dec 11, 20251.191.231.171.181.180.43%115,189
Dec 10, 20251.161.211.151.171.172.63%200,172
Dec 9, 20251.211.211.141.141.14-3.39%256,005
Dec 8, 20251.261.261.181.181.18-5.22%330,118
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