Skip to main content
Barton Gold Holdings Limited (ASX:BGD)
Australia flag Australia · Delayed Price · Currency is AUD
1.305
+0.095 (7.85%)
Sep 26, 2025, 4:13 PM AEST

Barton Gold Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.241.321.221.311.318.26%855,166
Sep 25, 20251.261.261.191.211.21-1.63%656,766
Sep 24, 20251.331.331.181.231.2310.81%1,440,164
Sep 23, 20251.071.131.071.111.113.74%936,440
Sep 22, 20250.981.070.981.071.0710.31%1,501,677
Sep 19, 20250.940.980.930.970.973.19%542,438
Sep 18, 20250.920.950.910.940.942.73%429,308
Sep 17, 20250.950.950.910.920.92-2.14%464,058
Sep 16, 20250.980.980.920.940.94-3.61%1,207,632
Sep 15, 20250.991.000.930.970.97-0.51%806,240
Sep 12, 20250.980.980.940.980.980.52%378,382
Sep 11, 20250.980.990.940.970.971.04%1,000,084
Sep 10, 20250.970.970.940.960.961.05%473,009
Sep 9, 20250.950.970.940.950.950.53%890,043
Sep 8, 20250.940.950.910.950.955.00%769,504
Sep 5, 20250.870.910.870.900.903.45%147,070
Sep 4, 20250.930.930.860.870.87-4.92%886,731
Sep 3, 20250.940.970.910.920.92-0.54%853,712
Sep 2, 20250.940.940.910.920.92-3.16%744,808
Sep 1, 20250.910.970.910.950.955.56%1,252,404
Aug 29, 20250.860.910.860.900.906.51%934,700
Aug 28, 20250.890.890.850.850.85-3.43%454,543
Aug 27, 20250.850.880.850.880.885.42%823,524
Aug 26, 20250.810.830.800.830.834.40%534,422
Aug 25, 20250.780.820.780.800.802.58%397,868
Aug 22, 20250.790.810.770.780.78-1.27%410,790
Aug 21, 20250.770.800.770.790.792.61%282,251
Aug 20, 20250.770.770.760.770.77-1.29%159,982
Aug 19, 20250.780.780.750.780.78-0.64%271,027
Aug 18, 20250.800.800.780.780.78-1.89%167,950
Aug 15, 20250.800.800.780.800.801.27%97,095
Aug 14, 20250.820.820.790.790.79-3.68%226,300
Aug 13, 20250.820.820.800.820.821.87%117,725
Aug 12, 20250.800.820.790.800.80-305,457
Aug 11, 20250.830.840.800.800.80-2.44%658,409
Aug 8, 20250.840.860.820.820.820.61%510,432
Aug 7, 20250.840.840.820.820.82-1.21%210,336
Aug 6, 20250.800.840.800.830.833.12%451,571
Aug 5, 20250.760.820.760.800.8010.34%1,126,083
Aug 4, 20250.700.730.700.730.735.84%320,413
Aug 1, 20250.690.720.680.690.69-510,247
Jul 31, 20250.690.710.680.690.69-3.52%365,698
Jul 30, 20250.680.710.680.710.712.90%128,014
Jul 29, 20250.700.710.670.690.69-2.13%338,730
Jul 28, 20250.690.720.690.710.713.68%468,564
Jul 25, 20250.710.730.680.680.68-5.56%392,444
Jul 24, 20250.740.740.710.720.72-1.37%192,467
Jul 23, 20250.720.770.710.730.732.82%703,811
Jul 22, 20250.670.750.670.710.719.23%815,501
Jul 21, 20250.680.690.650.650.65-7.14%2,114,956