Brightstar Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.031	0.032	0.030	0.030	0.750	14,930
2022-04-19	0.031	0.032	0.031	0.031	0.775	42,097
2022-04-14	0.030	0.033	0.030	0.033	0.825	37,104
2022-04-13	0.031	0.031	0.031	0.031	0.775	48,048
2022-04-12	0.034	0.034	0.031	0.031	0.775	97,225
2022-04-11	0.034	0.034	0.034	0.034	0.838	1,000
2022-04-08	0.033	0.033	0.033	0.033	0.825	23,317
2022-04-07	0.034	0.034	0.032	0.032	0.800	52,651
2022-04-06	0.034	0.035	0.033	0.035	0.875	47,147
2022-04-05	0.033	0.035	0.033	0.035	0.875	84,398
2022-04-04	0.033	0.033	0.031	0.032	0.800	68,410
2022-04-01	0.030	0.035	0.030	0.033	0.825	152,149
2022-03-31	0.028	0.030	0.027	0.030	0.750	33,759
2022-03-30	0.029	0.029	0.027	0.027	0.675	16,516
2022-03-29	0.028	0.028	0.027	0.028	0.700	51,930
2022-03-28	0.028	0.028	0.028	0.028	0.700	0
2022-03-25	0.029	0.029	0.028	0.028	0.700	52,512
2022-03-24	0.028	0.030	0.028	0.029	0.725	51,980
2022-03-23	0.028	0.028	0.027	0.027	0.675	102,090
2022-03-22	0.029	0.029	0.029	0.029	0.725	11,373
2022-03-21	0.029	0.029	0.028	0.028	0.700	25,151
2022-03-18	0.028	0.029	0.028	0.028	0.700	22,174
2022-03-17	0.028	0.028	0.028	0.028	0.700	2,670
2022-03-16	0.030	0.030	0.027	0.027	0.675	120,567
2022-03-15	0.030	0.030	0.030	0.030	0.750	0
2022-03-14	0.030	0.030	0.030	0.030	0.750	0
2022-03-11	0.029	0.030	0.029	0.030	0.750	17,117
2022-03-10	0.029	0.029	0.028	0.029	0.725	39,000
2022-03-09	0.029	0.029	0.028	0.028	0.700	45,432
2022-03-08	0.030	0.030	0.028	0.029	0.725	21,618
2022-03-07	0.029	0.030	0.029	0.030	0.750	42,016
2022-03-04	0.030	0.031	0.029	0.031	0.775	20,008
2022-03-03	0.032	0.032	0.031	0.031	0.775	5,250
2022-03-02	0.030	0.032	0.030	0.031	0.775	66,923
2022-03-01	0.029	0.030	0.029	0.030	0.750	18,290
2022-02-28	0.027	0.030	0.027	0.030	0.750	38,713
2022-02-25	0.028	0.028	0.027	0.027	0.675	33,719
2022-02-24	0.028	0.029	0.028	0.028	0.700	34,803
2022-02-23	0.028	0.030	0.028	0.028	0.700	38,302
2022-02-22	0.030	0.030	0.028	0.028	0.700	46,858
2022-02-21	0.030	0.030	0.029	0.029	0.725	12,956
2022-02-18	0.030	0.030	0.029	0.030	0.750	26,626
2022-02-17	0.030	0.030	0.030	0.030	0.750	20,985
2022-02-16	0.030	0.030	0.029	0.030	0.750	5,784
2022-02-15	0.031	0.031	0.030	0.030	0.750	20,772
2022-02-14	0.033	0.033	0.030	0.030	0.750	221,537
2022-02-11	0.035	0.035	0.032	0.032	0.800	159,080
2022-02-10	0.034	0.036	0.034	0.036	0.900	137,369
2022-02-09	0.040	0.040	0.033	0.034	0.850	235,546
2022-02-08	0.039	0.040	0.038	0.040	1.000	11,470
2022-02-07	0.037	0.040	0.036	0.040	1.000	148,321
2022-02-04	0.034	0.037	0.034	0.036	0.900	74,273
2022-02-03	0.035	0.035	0.033	0.033	0.825	204,653
2022-02-02	0.032	0.036	0.032	0.034	0.850	279,983
2022-02-01	0.035	0.036	0.030	0.033	0.825	2,048,097
2022-01-31	0.052	0.059	0.051	0.051	1.275	197,479
2022-01-28	0.048	0.051	0.046	0.050	1.250	140,155
2022-01-27	0.062	0.062	0.046	0.046	1.150	375,359
2022-01-25	0.072	0.076	0.067	0.067	1.675	136,642
2022-01-24	0.074	0.076	0.070	0.070	1.750	213,114

← NewerPage 20 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.