Skip to main content
Brightstar Resources Limited (ASX:BTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.390
-0.005 (-1.27%)
Apr 29, 2026, 1:37 PM AEST

Brightstar Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.420.400.40--4.76%3,878,611
Apr 27, 20260.410.430.400.420.423.70%4,577,054
Apr 24, 20260.420.420.400.410.41-3.57%5,851,057
Apr 23, 20260.440.440.420.420.42-3.45%5,902,450
Apr 22, 20260.430.440.410.440.44-7,523,749
Apr 21, 20260.420.440.410.440.444.82%8,225,219
Apr 20, 20260.420.430.410.420.421.22%7,916,384
Apr 17, 20260.430.440.410.410.41-4.65%9,938,582
Apr 16, 20260.410.430.400.430.434.88%6,460,813
Apr 15, 20260.410.420.400.410.412.50%7,047,160
Apr 14, 20260.400.410.400.400.402.56%6,809,077
Apr 13, 20260.400.400.390.390.39-4.88%5,860,199
Apr 10, 20260.410.410.400.410.411.23%4,072,672
Apr 9, 20260.420.420.400.410.41-4.71%5,874,558
Apr 8, 20260.390.430.390.430.4316.44%12,589,480
Apr 7, 20260.370.380.360.370.37-1.35%4,270,648
Apr 2, 20260.400.400.360.370.37-6.33%10,030,570
Apr 1, 20260.390.400.390.400.405.33%14,746,670
Mar 31, 20260.360.380.350.380.384.17%8,687,460
Mar 30, 20260.350.360.340.360.361.41%7,751,641
Mar 27, 20260.350.360.340.360.36-14,167,720
Mar 26, 20260.370.370.340.360.36-1.39%18,595,880
Mar 25, 20260.350.370.340.360.369.09%19,740,850
Mar 24, 20260.340.340.310.330.3310.00%19,293,810
Mar 23, 20260.330.330.300.300.30-11.76%26,912,590
Mar 20, 20260.340.360.340.340.34-24,313,490
Mar 19, 20260.390.390.340.340.34-16.05%25,404,470
Mar 18, 20260.440.440.400.410.41-6.90%17,603,400
Mar 17, 20260.430.440.420.440.442.35%7,644,304
Mar 16, 20260.430.440.420.430.43-3.41%6,282,596
Mar 13, 20260.450.460.440.440.44-3.30%5,596,397
Mar 12, 20260.470.470.440.460.46-3.19%7,630,131
Mar 11, 20260.480.480.460.470.471.08%2,565,295
Mar 10, 20260.480.480.460.470.47-3,868,788
Mar 9, 20260.500.500.450.470.47-6.06%8,926,412
Mar 6, 20260.500.510.490.500.50-3.88%5,477,302
Mar 5, 20260.530.530.510.520.52-1.90%5,649,098
Mar 4, 20260.530.540.510.530.53-4.55%6,922,266
Mar 3, 20260.580.580.550.550.55-4.35%4,806,133
Mar 2, 20260.580.590.560.580.581.77%7,133,770
Feb 27, 20260.550.580.540.570.572.73%6,567,801
Feb 26, 20260.550.550.530.550.550.92%4,672,021
Feb 25, 20260.550.550.540.550.55-2,849,891
Feb 24, 20260.570.570.540.550.55-4.39%7,098,085
Feb 23, 20260.560.580.560.570.573.64%4,873,359
Feb 20, 20260.550.550.540.550.550.92%2,143,264
Feb 19, 20260.550.560.540.550.551.87%4,162,028
Feb 18, 20260.510.540.500.540.545.94%8,067,609
Feb 17, 20260.510.520.510.510.512.02%7,454,794
Feb 16, 20260.490.510.490.500.503.13%7,734,367
Feb 13, 20260.490.500.480.480.48-4.95%9,307,848
Feb 12, 20260.520.530.500.510.51-0.98%7,914,295
Feb 11, 20260.510.520.500.510.51-8,336,870
Feb 10, 20260.520.530.510.510.51-1.92%7,498,102
Feb 9, 20260.510.530.510.520.524.00%4,620,990
Feb 6, 20260.510.510.480.500.50-4.76%11,741,100
Feb 5, 20260.540.550.520.530.53-4.55%6,103,714
Feb 4, 20260.530.560.520.550.555.77%8,594,960
Feb 3, 20260.500.540.500.520.525.05%11,021,030
Feb 2, 20260.510.510.480.500.50-21.43%26,018,500
Jan 28, 20260.600.640.600.630.636.78%9,756,166
Jan 27, 20260.620.630.590.590.59-1.67%11,571,280
Jan 23, 20260.600.620.590.600.605.26%9,966,356
Jan 22, 20260.600.600.560.570.57-4.20%6,139,662
Jan 21, 20260.590.610.560.600.604.39%16,947,190
Jan 20, 20260.570.580.540.570.574.59%11,583,100
Jan 19, 20260.510.560.510.550.556.86%12,288,740
Jan 16, 20260.500.520.490.510.510.99%7,163,449
Jan 15, 20260.540.540.500.510.51-3.81%9,184,563
Jan 14, 20260.530.540.520.530.53-5,855,255
Jan 13, 20260.560.570.530.530.53-2.78%8,214,009
Jan 12, 20260.530.560.530.540.542.86%6,715,055
Jan 9, 20260.530.540.520.530.530.96%8,672,031
Jan 8, 20260.520.530.520.520.52-1.89%2,735,644
Jan 7, 20260.540.550.520.530.53-1.85%5,001,299
Jan 6, 20260.550.550.520.540.540.93%3,053,280
Jan 5, 20260.510.550.510.540.545.94%6,617,651
Jan 2, 20260.500.520.500.510.512.02%5,872,360
Dec 31, 20250.510.510.500.500.50-1.98%2,082,457
Dec 30, 20250.500.520.490.510.51-3.81%5,536,193
Dec 29, 20250.530.560.510.530.531.94%6,824,339
Dec 24, 20250.550.550.500.520.52-8.85%12,860,150
Dec 23, 20250.570.570.540.570.572.73%3,204,222
Dec 22, 20250.530.560.530.550.553.77%5,699,490
Dec 19, 20250.500.540.500.530.536.00%4,544,264
Dec 18, 20250.520.520.500.500.50-0.99%3,323,859
Dec 17, 20250.510.520.490.510.511.00%4,866,652
Dec 16, 20250.540.550.500.500.50-7.41%6,604,985
Dec 15, 20250.540.540.510.540.54-5,855,662
Dec 12, 20250.490.540.480.540.5413.68%8,107,762
Dec 11, 20250.480.480.470.480.482.15%6,691,651
Dec 10, 20250.470.480.460.470.471.09%2,950,978
Dec 9, 20250.460.470.450.460.461.10%9,426,532
Dec 8, 20250.460.480.450.460.461.11%8,582,147
Dec 5, 20250.480.480.450.450.45-2.17%3,891,466
Dec 4, 20250.450.470.440.460.462.22%6,752,101
Dec 3, 20250.460.470.450.450.45-2.17%4,264,530
Dec 2, 20250.510.510.460.460.46-5.15%14,990,650
Dec 1, 20250.500.500.480.490.49-2,355,917
Nov 28, 20250.480.490.470.490.494.30%3,413,350