Bathurst Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.62	0.63	0.62	0.63	0.63	0.81%	1,339
Dec 4, 2025	0.64	0.64	0.62	0.62	0.62	-	23,632
Dec 3, 2025	0.63	0.63	0.62	0.62	0.62	-	14,865
Dec 2, 2025	0.67	0.67	0.61	0.62	0.62	-6.77%	12,924
Dec 1, 2025	0.67	0.67	0.67	0.67	0.67	-0.75%	4
Nov 28, 2025	0.67	0.67	0.67	0.67	0.67	-	154
Nov 27, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	20,312
Nov 26, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	33,520
Nov 21, 2025	0.65	0.67	0.65	0.67	0.67	-	25,061
Nov 20, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	513
Nov 19, 2025	0.68	0.68	0.68	0.68	0.68	0.75%	14
Nov 18, 2025	0.67	0.67	0.63	0.67	0.67	-	5,148
Nov 17, 2025	0.67	0.68	0.65	0.67	0.67	-	22,554
Nov 14, 2025	0.67	0.67	0.65	0.67	0.67	-	25,173
Nov 13, 2025	0.64	0.67	0.64	0.67	0.67	-	6,621
Nov 12, 2025	0.65	0.69	0.65	0.67	0.67	-0.74%	37,379
Nov 11, 2025	0.62	0.68	0.62	0.68	0.68	9.76%	16,933
Nov 10, 2025	0.65	0.65	0.62	0.62	0.62	-1.60%	7,186
Nov 7, 2025	0.63	0.63	0.62	0.63	0.63	-2.34%	185,517
Nov 6, 2025	0.64	0.64	0.64	0.64	0.64	-	3,307
Nov 5, 2025	0.63	0.64	0.62	0.64	0.64	2.40%	3,610
Nov 4, 2025	0.64	0.64	0.62	0.63	0.63	-0.79%	97,283
Nov 3, 2025	0.63	0.63	0.63	0.63	0.63	-	17,925
Oct 31, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	25,502
Oct 30, 2025	0.64	0.67	0.64	0.64	0.64	-	4,963
Oct 29, 2025	0.64	0.67	0.64	0.64	0.64	-	10,795
Oct 28, 2025	0.64	0.64	0.64	0.64	0.64	-	1,059
Oct 27, 2025	0.64	0.67	0.64	0.64	0.64	-	29,979
Oct 24, 2025	0.67	0.69	0.64	0.64	0.64	-5.19%	45,750
Oct 23, 2025	0.68	0.68	0.67	0.68	0.68	-0.74%	31,189
Oct 22, 2025	0.68	0.70	0.68	0.68	0.68	-	66,973
Oct 21, 2025	0.71	0.71	0.68	0.68	0.68	-0.73%	119,436
Oct 20, 2025	0.70	0.70	0.69	0.69	0.69	-2.84%	55,253
Oct 17, 2025	0.72	0.72	0.71	0.71	0.71	-1.40%	71,738
Oct 16, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	33,906
Oct 15, 2025	0.74	0.74	0.71	0.71	0.71	-4.08%	93,113
Oct 14, 2025	0.74	0.74	0.74	0.74	0.74	-	28,706
Oct 13, 2025	0.74	0.74	0.74	0.74	0.74	-1.34%	205
Oct 9, 2025	0.74	0.76	0.74	0.75	0.75	2.05%	12,245
Oct 8, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	23,108
Oct 7, 2025	0.76	0.76	0.74	0.74	0.74	-0.67%	2,362
Oct 6, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	420
Oct 3, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	1,873
Oct 2, 2025	0.76	0.76	0.76	0.76	0.76	-	17,089
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	-	1,569
Sep 30, 2025	0.76	0.76	0.76	0.76	0.76	2.01%	30,682
Sep 29, 2025	0.76	0.76	0.74	0.75	0.75	-1.97%	5,062
Sep 26, 2025	0.76	0.76	0.74	0.76	0.76	-	14,882
Sep 25, 2025	0.76	0.76	0.75	0.76	0.76	2.01%	7,448
Sep 24, 2025	0.76	0.76	0.73	0.75	0.75	-1.97%	44,693