Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.500	0.535	0.498	0.520	0.520	11,021,035
2026-02-02	0.510	0.510	0.475	0.495	0.495	26,018,501
2026-01-30	0.630	0.630	0.630	0.630	0.630	0
2026-01-29	0.630	0.630	0.630	0.630	0.630	0
2026-01-28	0.600	0.640	0.595	0.630	0.630	9,756,166
2026-01-27	0.620	0.630	0.585	0.590	0.590	11,571,288
2026-01-23	0.595	0.615	0.590	0.600	0.600	9,966,356
2026-01-22	0.595	0.595	0.563	0.570	0.570	6,139,662
2026-01-21	0.585	0.605	0.560	0.595	0.595	16,947,192
2026-01-20	0.565	0.580	0.540	0.570	0.570	11,583,103
2026-01-19	0.505	0.555	0.505	0.545	0.545	12,288,744
2026-01-16	0.500	0.515	0.490	0.510	0.510	7,163,449
2026-01-15	0.535	0.535	0.500	0.505	0.505	9,184,563
2026-01-14	0.530	0.540	0.520	0.525	0.525	5,855,255
2026-01-13	0.560	0.570	0.525	0.525	0.525	8,214,009
2026-01-12	0.530	0.555	0.530	0.540	0.540	6,715,055
2026-01-09	0.525	0.535	0.520	0.525	0.525	8,672,031
2026-01-08	0.520	0.530	0.520	0.520	0.520	2,735,644
2026-01-07	0.540	0.545	0.520	0.530	0.530	5,001,299
2026-01-06	0.545	0.545	0.520	0.540	0.540	3,053,280
2026-01-05	0.510	0.545	0.505	0.535	0.535	6,617,651
2026-01-02	0.500	0.515	0.495	0.505	0.505	5,872,360
2025-12-31	0.510	0.510	0.495	0.495	0.495	2,082,457
2025-12-30	0.495	0.515	0.490	0.505	0.505	5,536,193
2025-12-29	0.525	0.555	0.505	0.525	0.525	6,824,339
2025-12-24	0.550	0.550	0.495	0.515	0.515	12,860,152
2025-12-23	0.565	0.570	0.540	0.565	0.565	3,204,222
2025-12-22	0.530	0.555	0.525	0.550	0.550	5,699,490
2025-12-19	0.500	0.535	0.495	0.530	0.530	4,544,264
2025-12-18	0.515	0.515	0.495	0.500	0.500	3,323,859
2025-12-17	0.505	0.520	0.490	0.505	0.505	4,866,652
2025-12-16	0.540	0.545	0.495	0.500	0.500	6,604,985
2025-12-15	0.540	0.540	0.510	0.540	0.540	5,855,662
2025-12-12	0.485	0.540	0.483	0.540	0.540	8,107,762
2025-12-11	0.480	0.483	0.465	0.475	0.475	6,691,651
2025-12-10	0.465	0.483	0.460	0.465	0.465	2,950,978
2025-12-09	0.460	0.465	0.450	0.460	0.460	9,426,532
2025-12-08	0.460	0.475	0.450	0.455	0.455	8,582,147
2025-12-05	0.475	0.475	0.445	0.450	0.450	3,891,466
2025-12-04	0.450	0.470	0.443	0.460	0.460	6,752,101
2025-12-03	0.455	0.470	0.445	0.450	0.450	4,264,530
2025-12-02	0.505	0.510	0.455	0.460	0.460	14,990,658
2025-12-01	0.500	0.500	0.480	0.485	0.485	2,355,917
2025-11-28	0.475	0.490	0.465	0.485	0.485	3,413,350
2025-11-27	0.480	0.495	0.465	0.465	0.465	3,328,929
2025-11-26	0.465	0.475	0.450	0.475	0.475	2,529,228
2025-11-25	0.450	0.475	0.445	0.465	0.465	5,842,205
2025-11-24	0.440	0.450	0.430	0.435	0.435	2,084,644
2025-11-21	0.455	0.455	0.425	0.430	0.430	3,518,555
2025-11-20	0.460	0.475	0.450	0.455	0.455	3,423,923
2025-11-19	0.440	0.460	0.440	0.450	0.450	1,965,092
2025-11-18	0.460	0.460	0.430	0.430	0.430	3,581,210
2025-11-17	0.470	0.475	0.455	0.465	0.465	3,447,226
2025-11-14	0.460	0.475	0.453	0.470	0.470	2,271,907
2025-11-13	0.470	0.490	0.470	0.475	0.475	3,105,582
2025-11-12	0.475	0.475	0.455	0.455	0.455	3,024,735
2025-11-11	0.470	0.485	0.460	0.460	0.460	3,648,851
2025-11-10	0.450	0.468	0.448	0.455	0.455	1,878,386
2025-11-07	0.440	0.445	0.430	0.440	0.440	1,363,427
2025-11-06	0.440	0.450	0.428	0.440	0.440	1,145,002

← NewerPage 4 of 22 · 1,265 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.