Skip to main content
Barton Gold Holdings Limited (ASX:BGD)
Australia flag Australia · Delayed Price · Currency is AUD
0.890
-0.030 (-3.26%)
Apr 29, 2026, 4:10 PM AEST

Barton Gold Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.940.940.900.90--2.17%259,355
Apr 28, 20261.001.000.920.920.92-7.54%235,455
Apr 27, 20260.951.000.941.001.005.85%224,311
Apr 24, 20260.980.980.930.940.94-3.09%264,077
Apr 23, 20261.001.040.970.970.97-2.02%428,808
Apr 22, 20261.001.030.990.990.99-2.46%215,882
Apr 21, 20261.061.061.011.021.02-5.14%213,956
Apr 20, 20260.991.070.981.071.078.08%559,690
Apr 17, 20261.021.020.970.990.99-1.49%221,506
Apr 16, 20261.001.030.991.011.01-0.50%492,548
Apr 15, 20261.001.020.991.011.015.21%331,021
Apr 14, 20260.970.980.960.960.960.52%163,400
Apr 13, 20260.960.970.940.960.96-4.50%336,043
Apr 10, 20261.021.020.981.001.00-1.96%285,901
Apr 9, 20261.041.050.971.021.02-414,892
Apr 8, 20260.961.020.941.021.0215.91%734,899
Apr 7, 20260.870.900.860.880.881.15%234,286
Apr 2, 20260.950.960.870.870.87-5.95%364,989
Apr 1, 20260.980.980.910.930.935.11%408,672
Mar 31, 20260.860.910.830.880.882.92%406,855
Mar 30, 20260.850.870.820.860.861.79%180,627
Mar 27, 20260.860.870.830.840.84-3.45%255,390
Mar 26, 20260.890.920.860.870.87-1.69%392,534
Mar 25, 20260.840.910.840.890.897.93%882,766
Mar 24, 20260.800.840.790.820.8212.33%1,540,278
Mar 23, 20260.830.830.730.730.73-14.62%2,361,951
Mar 20, 20260.870.880.830.860.86-6.04%887,935
Mar 19, 20260.960.960.900.910.91-4.21%240,736
Mar 18, 20260.950.970.930.950.95-209,704
Mar 17, 20260.950.990.920.950.953.83%360,888
Mar 16, 20260.940.940.900.920.92-2.14%607,799
Mar 13, 20261.001.000.940.940.94-7.43%647,158
Mar 12, 20261.071.071.001.011.01-4.72%308,634
Mar 11, 20261.081.101.051.061.060.95%226,344
Mar 10, 20261.051.071.031.051.051.94%261,753
Mar 9, 20261.081.080.991.031.03-6.79%669,617
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