Brightstar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.57	0.57	0.54	0.55	0.55	-2.65%	3,260,088
Oct 8, 2025	0.57	0.58	0.55	0.57	0.57	-1.74%	3,839,421
Oct 7, 2025	0.59	0.59	0.55	0.58	0.58	1.77%	3,489,833
Oct 6, 2025	0.54	0.58	0.54	0.57	0.57	4.63%	4,104,313
Oct 3, 2025	0.55	0.55	0.53	0.54	0.54	-	1,327,575
Oct 2, 2025	0.54	0.56	0.54	0.54	0.54	-	5,086,491
Oct 1, 2025	0.56	0.57	0.54	0.54	0.54	-4.42%	4,251,008
Sep 30, 2025	0.58	0.59	0.55	0.57	0.57	-	3,848,331
Sep 29, 2025	0.55	0.58	0.55	0.57	0.57	3.67%	3,495,831