Skip to main content
Bathurst Resources Limited (ASX:BRL)
Australia flag Australia · Delayed Price · Currency is AUD
0.565
-0.003 (-0.44%)
Apr 29, 2026, 4:10 PM AEST

Bathurst Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.570.570.570.570.571.34%12
Apr 27, 20260.610.610.560.560.56-8.20%3,362
Apr 24, 20260.620.620.610.610.61-90
Apr 23, 20260.610.610.610.610.610.83%28,772
Apr 22, 20260.610.610.610.610.610.83%6
Apr 21, 20260.570.600.570.600.607.14%28,085
Apr 20, 20260.560.560.560.560.56-345
Apr 17, 20260.570.580.560.560.56-1.75%257
Apr 16, 20260.580.580.570.570.57-4,000
Apr 15, 20260.560.570.560.570.571.79%409
Apr 14, 20260.560.560.560.560.561.82%8
Apr 13, 20260.590.590.550.550.55-5.98%27,897
Apr 9, 20260.600.600.570.590.59-2.50%12,052
Apr 8, 20260.650.650.600.600.60-6.25%20,083
Apr 7, 20260.630.640.630.640.644.07%9,164
Apr 2, 20260.610.620.600.620.621.65%143,511
Apr 1, 20260.600.620.600.610.613.42%9,609
Mar 31, 20260.550.590.550.590.5911.43%912
Mar 30, 20260.530.530.530.530.53-0.94%1,000
Mar 27, 20260.530.530.530.530.53-21,107
Mar 26, 20260.530.530.530.530.53-54,042
Mar 25, 20260.560.600.520.530.53-1.85%57,317
Mar 24, 20260.550.550.530.540.54-2.70%75,595
Mar 23, 20260.550.600.550.560.56-0.89%52,397
Mar 20, 20260.580.580.550.560.56-2.61%208,848
Mar 19, 20260.580.580.580.580.58-0.86%8,744
Mar 18, 20260.580.600.580.580.58-3.33%56,126
Mar 17, 20260.580.600.580.600.603.45%115,715
Mar 16, 20260.580.600.580.580.58-2.52%18,971
Mar 13, 20260.600.600.580.600.602.59%99,900
Mar 12, 20260.590.590.580.580.580.87%29,018
Mar 11, 20260.600.610.580.580.58-4.17%71,688
Mar 10, 20260.610.610.600.600.60-0.83%49,626
Mar 9, 20260.640.640.600.610.61-5.47%77,622
Mar 6, 20260.630.640.620.640.644.92%43,262
Mar 5, 20260.610.630.610.610.61-38,916
Mar 4, 20260.620.630.610.610.61-1.61%56,061
Mar 3, 20260.620.620.620.620.62-7
Mar 2, 20260.670.670.620.620.62-7.46%18,278
Feb 27, 20260.670.670.670.670.677.20%2,200
Feb 26, 20260.630.630.630.630.63-284
Feb 25, 20260.630.630.630.630.63-50,028
Feb 24, 20260.620.630.620.630.63-6.02%28,535
Feb 23, 20260.650.670.650.670.673.10%120,093
Feb 19, 20260.620.650.610.650.652.38%17,767
Feb 18, 20260.650.650.630.630.63-2.33%13,394
Feb 17, 20260.650.650.650.650.65-0.77%6,651
Feb 16, 20260.650.650.640.650.656.56%21,543
Feb 13, 20260.690.690.610.610.61-12.23%30,344
Feb 12, 20260.670.700.670.700.7010.32%7,649
Feb 11, 20260.620.630.620.630.635.00%33,992
Feb 10, 20260.640.640.600.600.60-4.76%90,563
Feb 9, 20260.630.640.630.630.63-10,055
Feb 6, 20260.650.650.600.630.63-1.56%31,110
Feb 5, 20260.680.680.640.640.64-5.19%6,674
Feb 3, 20260.680.680.680.680.68-0.74%3
Feb 2, 20260.680.680.680.680.68-105
Jan 30, 20260.660.680.660.680.682.26%10,221
Jan 29, 20260.660.680.660.670.67-2.21%23,892
Jan 28, 20260.690.690.680.680.68-1.45%50,717
Jan 27, 20260.650.690.650.690.692.22%49,322
Jan 23, 20260.680.690.670.680.683.85%43,417
Jan 22, 20260.650.650.650.650.65-4.41%2,002
Jan 21, 20260.670.680.660.680.68-7,297
Jan 20, 20260.690.690.680.680.68-127,154
Jan 19, 20260.710.710.680.680.68-5.56%41,850
Jan 16, 20260.700.720.700.720.725.88%39,122
Jan 15, 20260.680.690.680.680.686.25%109,237
Jan 14, 20260.660.670.640.640.64-3.03%60,041
Jan 13, 20260.690.690.660.660.66-7.04%1,488
Jan 12, 20260.710.720.700.710.71-26,849
Jan 9, 20260.680.710.680.710.714.41%8,387
Jan 8, 20260.700.700.680.680.68-5.56%3,690
Jan 7, 20260.720.720.720.720.72-2
Jan 6, 20260.700.720.700.720.722.86%5,873
Jan 5, 20260.730.740.700.700.70-2.78%6,315
Jan 2, 20260.690.720.690.720.725.11%9,167
Dec 31, 20250.700.700.680.690.69-1.44%1,530
Dec 30, 20250.630.700.620.700.7011.20%264,801
Dec 29, 20250.630.640.630.630.630.81%34,636
Dec 23, 20250.620.620.620.620.62-66
Dec 22, 20250.650.650.620.620.62-4.62%4,170
Dec 19, 20250.650.660.650.650.65-10,711
Dec 15, 20250.650.650.650.650.65-25
Dec 12, 20250.620.650.620.650.65-2.99%4,610
Dec 11, 20250.670.670.670.670.678.06%2,207
Dec 10, 20250.630.630.620.620.62-1.59%3,244
Dec 9, 20250.620.630.620.630.630.80%15,374
Dec 8, 20250.640.640.630.630.63-74,217
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