Skip to main content
Bathurst Resources Limited (ASX:BRL)
Australia flag Australia · Delayed Price · Currency is AUD
0.625
+0.005 (0.81%)
At close: Dec 5, 2025

Bathurst Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.620.630.620.630.630.81%1,339
Dec 4, 20250.640.640.620.620.62-23,632
Dec 3, 20250.630.630.620.620.62-14,865
Dec 2, 20250.670.670.610.620.62-6.77%12,924
Dec 1, 20250.670.670.670.670.67-0.75%4
Nov 28, 20250.670.670.670.670.67-154
Nov 27, 20250.680.680.670.670.67-1.47%20,312
Nov 26, 20250.670.680.670.680.681.49%33,520
Nov 21, 20250.650.670.650.670.67-25,061
Nov 20, 20250.680.680.670.670.67-0.74%513
Nov 19, 20250.680.680.680.680.680.75%14
Nov 18, 20250.670.670.630.670.67-5,148
Nov 17, 20250.670.680.650.670.67-22,554
Nov 14, 20250.670.670.650.670.67-25,173
Nov 13, 20250.640.670.640.670.67-6,621
Nov 12, 20250.650.690.650.670.67-0.74%37,379
Nov 11, 20250.620.680.620.680.689.76%16,933
Nov 10, 20250.650.650.620.620.62-1.60%7,186
Nov 7, 20250.630.630.620.630.63-2.34%185,517
Nov 6, 20250.640.640.640.640.64-3,307
Nov 5, 20250.630.640.620.640.642.40%3,610
Nov 4, 20250.640.640.620.630.63-0.79%97,283
Nov 3, 20250.630.630.630.630.63-17,925
Oct 31, 20250.640.640.630.630.63-1.56%25,502
Oct 30, 20250.640.670.640.640.64-4,963
Oct 29, 20250.640.670.640.640.64-10,795
Oct 28, 20250.640.640.640.640.64-1,059
Oct 27, 20250.640.670.640.640.64-29,979
Oct 24, 20250.670.690.640.640.64-5.19%45,750
Oct 23, 20250.680.680.670.680.68-0.74%31,189
Oct 22, 20250.680.700.680.680.68-66,973
Oct 21, 20250.710.710.680.680.68-0.73%119,436
Oct 20, 20250.700.700.690.690.69-2.84%55,253
Oct 17, 20250.720.720.710.710.71-1.40%71,738
Oct 16, 20250.720.720.720.720.721.42%33,906
Oct 15, 20250.740.740.710.710.71-4.08%93,113
Oct 14, 20250.740.740.740.740.74-28,706
Oct 13, 20250.740.740.740.740.74-1.34%205
Oct 9, 20250.740.760.740.750.752.05%12,245
Oct 8, 20250.740.740.730.730.73-1.35%23,108
Oct 7, 20250.760.760.740.740.74-0.67%2,362
Oct 6, 20250.740.750.740.750.750.68%420
Oct 3, 20250.760.760.740.740.74-2.63%1,873
Oct 2, 20250.760.760.760.760.76-17,089
Oct 1, 20250.760.760.760.760.76-1,569
Sep 30, 20250.760.760.760.760.762.01%30,682
Sep 29, 20250.760.760.740.750.75-1.97%5,062
Sep 26, 20250.760.760.740.760.76-14,882
Sep 25, 20250.760.760.750.760.762.01%7,448
Sep 24, 20250.760.760.730.750.75-1.97%44,693
Sep 23, 20250.760.760.760.760.76-9,540
Sep 22, 20250.760.760.760.760.76-481
Sep 19, 20250.760.760.740.760.76-1,921
Sep 18, 20250.760.760.760.760.76-425
Sep 17, 20250.740.760.740.760.762.70%1,202,962
Sep 16, 20250.740.760.740.740.74-4,019
Sep 15, 20250.750.750.740.740.74-2.63%3,313
Sep 12, 20250.790.790.750.760.76-3.80%8,423
Sep 11, 20250.750.800.750.790.796.04%12,297
Sep 9, 20250.740.800.740.750.75-6.88%87,293
Sep 8, 20250.790.800.790.800.808.84%2,474
Sep 5, 20250.780.780.740.740.74-8.13%2,858
Sep 4, 20250.770.800.770.800.803.90%3,200
Sep 3, 20250.800.800.760.770.77-3.75%16,198
Sep 2, 20250.740.800.730.800.808.11%20,521
Sep 1, 20250.750.750.740.740.74-17,567
Aug 28, 20250.740.740.740.740.74-1.33%18
Aug 27, 20250.740.790.730.750.752.74%370,587
Aug 26, 20250.750.750.730.730.73-3.31%14,887
Aug 25, 20250.790.790.760.760.76-4.43%1,200
Aug 22, 20250.790.790.790.790.790.64%2
Aug 21, 20250.790.790.790.790.79-0.63%4,656
Aug 20, 20250.790.790.750.790.791.28%6,613
Aug 19, 20250.740.780.740.780.785.41%55,494
Aug 18, 20250.740.740.730.740.74-116,930
Aug 15, 20250.780.780.730.740.74-5.13%55,953
Aug 14, 20250.780.780.780.780.780.65%1,500
Aug 13, 20250.780.790.770.780.78-0.64%5,731
Aug 12, 20250.770.780.770.780.78-710
Aug 11, 20250.800.800.780.780.78-2.50%7,566
Aug 8, 20250.800.800.760.800.80-2,726
Aug 7, 20250.770.800.770.800.80-2,617
Aug 6, 20250.800.800.800.800.801.27%3,800
Aug 5, 20250.790.800.770.790.79-1.25%12,033
Aug 4, 20250.800.800.780.800.80-5,029
Aug 1, 20250.800.800.740.800.80-8,607
Jul 31, 20250.820.820.770.800.80-1.84%82,725
Jul 30, 20250.820.820.770.820.82-20,758
Jul 29, 20250.840.840.820.820.82-2.40%10,556
Jul 28, 20250.790.840.790.840.844.37%8,368
Jul 25, 20250.840.840.800.800.80-4.76%34,275
Jul 24, 20250.830.840.810.840.841.20%10,967
Jul 23, 20250.790.830.790.830.835.73%187,400
Jul 22, 20250.790.790.740.790.79-1.88%11,200
Jul 21, 20250.800.830.800.800.80-218,170
Jul 18, 20250.780.800.750.800.80-109,244
Jul 17, 20250.790.800.760.800.800.63%5,138
Jul 16, 20250.800.800.760.800.80-0.63%23,718
Jul 15, 20250.810.810.760.800.80-1.23%125,742
Jul 14, 20250.800.810.780.810.811.89%11,940