Brightstar Resources Limited (ASX:BTR)
Australia
· Delayed Price · Currency is AUD 0.465
-0.030 (-6.06%)
Mar 9, 2026, 4:10 PM AEST
Brightstar Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -3.88% | 5,477,302 |
| Mar 5, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.90% | 5,649,098 |
| Mar 4, 2026 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -4.55% | 6,922,266 |
| Mar 3, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -4.35% | 4,806,133 |
| Mar 2, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 1.77% | 7,133,770 |
| Feb 27, 2026 | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | 2.73% | 6,567,801 |
| Feb 26, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.92% | 4,672,021 |
| Feb 25, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 2,849,891 |
| Feb 24, 2026 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -4.39% | 7,098,085 |
| Feb 23, 2026 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 3.64% | 4,873,359 |
| Feb 20, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.92% | 2,143,264 |
| Feb 19, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.87% | 4,162,028 |
| Feb 18, 2026 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 5.94% | 8,067,609 |
| Feb 17, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 2.02% | 7,454,794 |
| Feb 16, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 3.13% | 7,734,367 |
| Feb 13, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -4.95% | 9,307,848 |
| Feb 12, 2026 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -0.98% | 7,914,295 |
| Feb 11, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 8,336,870 |
| Feb 10, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 7,498,102 |
| Feb 9, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 4.00% | 4,620,990 |
| Feb 6, 2026 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -4.76% | 11,741,100 |
| Feb 5, 2026 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -4.55% | 6,103,714 |
| Feb 4, 2026 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | 5.77% | 8,594,960 |
| Feb 3, 2026 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 5.05% | 11,021,030 |
| Feb 2, 2026 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -21.43% | 26,018,500 |
| Jan 28, 2026 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 6.78% | 9,756,166 |
| Jan 27, 2026 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -1.67% | 11,571,280 |
| Jan 23, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 5.26% | 9,966,356 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -4.20% | 6,139,662 |
| Jan 21, 2026 | 0.59 | 0.61 | 0.56 | 0.60 | 0.60 | 4.39% | 16,947,190 |
| Jan 20, 2026 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 4.59% | 11,583,100 |
| Jan 19, 2026 | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | 6.86% | 12,288,740 |
| Jan 16, 2026 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 0.99% | 7,163,449 |
| Jan 15, 2026 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -3.81% | 9,184,563 |
| Jan 14, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 5,855,255 |
| Jan 13, 2026 | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -2.78% | 8,214,009 |
| Jan 12, 2026 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 2.86% | 6,715,055 |
| Jan 9, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.96% | 8,672,031 |
| Jan 8, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 2,735,644 |
| Jan 7, 2026 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 5,001,299 |
| Jan 6, 2026 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 0.93% | 3,053,280 |
| Jan 5, 2026 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 5.94% | 6,617,651 |
| Jan 2, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.02% | 5,872,360 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.98% | 2,082,457 |
| Dec 30, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | -3.81% | 5,536,193 |
| Dec 29, 2025 | 0.53 | 0.56 | 0.51 | 0.53 | 0.53 | 1.94% | 6,824,339 |
| Dec 24, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -8.85% | 12,860,150 |
| Dec 23, 2025 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 2.73% | 3,204,222 |
| Dec 22, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 3.77% | 5,699,490 |
| Dec 19, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 6.00% | 4,544,264 |
| Dec 18, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.99% | 3,323,859 |
| Dec 17, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 1.00% | 4,866,652 |
| Dec 16, 2025 | 0.54 | 0.55 | 0.50 | 0.50 | 0.50 | -7.41% | 6,604,985 |
| Dec 15, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | - | 5,855,662 |
| Dec 12, 2025 | 0.49 | 0.54 | 0.48 | 0.54 | 0.54 | 13.68% | 8,107,762 |
| Dec 11, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 6,691,651 |
| Dec 10, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 2,950,978 |
| Dec 9, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 9,426,532 |
| Dec 8, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 1.11% | 8,582,147 |
| Dec 5, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -2.17% | 3,891,466 |
| Dec 4, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 2.22% | 6,752,101 |
| Dec 3, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 4,264,530 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -5.15% | 14,990,650 |
| Dec 1, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 2,355,917 |
| Nov 28, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 3,413,350 |
| Nov 27, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -2.11% | 3,328,929 |
| Nov 26, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | 2.15% | 2,529,228 |
| Nov 25, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 6.90% | 5,842,205 |
| Nov 24, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 2,084,644 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.49% | 3,518,555 |
| Nov 20, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 1.11% | 3,423,923 |
| Nov 19, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 4.65% | 1,965,092 |
| Nov 18, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -7.53% | 3,581,210 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 3,447,226 |
| Nov 14, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | -1.05% | 2,271,907 |
| Nov 13, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 4.40% | 3,105,582 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.09% | 3,024,735 |
| Nov 11, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | 1.10% | 3,648,851 |
| Nov 10, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 3.41% | 1,878,386 |
| Nov 7, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,363,427 |
| Nov 6, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 3.53% | 1,145,002 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -5.56% | 3,739,984 |
| Nov 4, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 2,190,354 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | - | 1,656,967 |
| Oct 31, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 4.60% | 2,241,646 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.41 | 0.44 | 0.44 | -5.43% | 6,835,246 |
| Oct 29, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 2,299,024 |
| Oct 28, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -6.25% | 2,932,386 |
| Oct 27, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -2.04% | 2,035,780 |
| Oct 24, 2025 | 0.53 | 0.54 | 0.49 | 0.49 | 0.49 | -4.85% | 5,098,913 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -3.74% | 1,545,535 |
| Oct 22, 2025 | 0.54 | 0.54 | 0.50 | 0.54 | 0.54 | -4.46% | 6,649,622 |
| Oct 21, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | 0.90% | 3,472,090 |
| Oct 20, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -7.50% | 4,064,717 |
| Oct 17, 2025 | 0.64 | 0.65 | 0.59 | 0.60 | 0.60 | -2.44% | 5,146,025 |
| Oct 16, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 1.65% | 3,255,576 |
| Oct 15, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 2.54% | 2,955,881 |
| Oct 14, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 8.26% | 7,089,290 |
| Oct 13, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 3.81% | 3,896,883 |
| Oct 10, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -4.55% | 2,827,654 |