Brightstar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.022	0.022	0.021	0.021	0.525	109,208
2025-02-20	0.021	0.022	0.021	0.021	0.525	116,212
2025-02-19	0.022	0.023	0.021	0.022	0.550	1,193,444
2025-02-18	0.022	0.022	0.021	0.022	0.550	751,426
2025-02-17	0.022	0.022	0.021	0.022	0.550	779,770
2025-02-14	0.021	0.022	0.020	0.022	0.550	278,276
2025-02-13	0.021	0.022	0.020	0.020	0.500	638,095
2025-02-12	0.022	0.022	0.021	0.021	0.525	552,598
2025-02-11	0.021	0.023	0.021	0.022	0.550	2,065,180
2025-02-10	0.020	0.021	0.020	0.021	0.525	339,205
2025-02-07	0.020	0.021	0.020	0.020	0.500	222,431
2025-02-06	0.020	0.021	0.020	0.020	0.500	529,319
2025-02-05	0.020	0.021	0.020	0.020	0.500	744,745
2025-02-04	0.021	0.021	0.019	0.020	0.500	924,167
2025-02-03	0.021	0.021	0.020	0.021	0.525	353,117
2025-01-31	0.021	0.022	0.021	0.021	0.525	1,231,247
2025-01-30	0.021	0.021	0.020	0.021	0.525	2,480,973
2025-01-29	0.020	0.021	0.020	0.021	0.525	625,986
2025-01-28	0.021	0.021	0.020	0.021	0.525	981,643
2025-01-24	0.021	0.022	0.021	0.021	0.525	1,683,630
2025-01-23	0.021	0.021	0.021	0.021	0.525	375,000
2025-01-22	0.020	0.022	0.020	0.021	0.525	1,723,849
2025-01-21	0.021	0.021	0.020	0.020	0.500	1,101,924
2025-01-20	0.020	0.021	0.020	0.021	0.525	725,413
2025-01-17	0.019	0.020	0.019	0.020	0.500	186,157
2025-01-16	0.020	0.020	0.019	0.019	0.475	172,521
2025-01-15	0.019	0.020	0.018	0.020	0.500	484,630
2025-01-14	0.020	0.020	0.018	0.018	0.450	475,231
2025-01-13	0.020	0.020	0.019	0.020	0.500	249,768
2025-01-10	0.020	0.020	0.019	0.020	0.500	276,450
2025-01-09	0.020	0.020	0.019	0.019	0.475	129,709
2025-01-08	0.019	0.020	0.019	0.020	0.500	225,452
2025-01-07	0.020	0.020	0.019	0.020	0.500	463,503
2025-01-06	0.021	0.021	0.020	0.020	0.488	481,249
2025-01-03	0.021	0.021	0.020	0.020	0.500	190,937
2025-01-02	0.021	0.021	0.020	0.021	0.525	74,586
2024-12-31	0.020	0.020	0.019	0.020	0.500	107,791
2024-12-30	0.020	0.021	0.019	0.019	0.475	268,625
2024-12-27	0.021	0.021	0.020	0.020	0.500	38,340
2024-12-24	0.021	0.021	0.020	0.020	0.500	158,798
2024-12-23	0.020	0.021	0.019	0.020	0.500	569,262
2024-12-20	0.019	0.020	0.019	0.020	0.500	679,686
2024-12-19	0.020	0.020	0.017	0.020	0.500	1,895,082
2024-12-18	0.020	0.021	0.020	0.021	0.525	406,651
2024-12-17	0.021	0.021	0.020	0.020	0.500	1,743,466
2024-12-16	0.021	0.022	0.020	0.020	0.500	869,764
2024-12-13	0.023	0.023	0.021	0.021	0.525	1,151,390
2024-12-12	0.023	0.024	0.022	0.022	0.550	1,195,573
2024-12-11	0.024	0.024	0.023	0.024	0.600	1,609,065
2024-12-10	0.025	0.025	0.023	0.023	0.575	1,561,026
2024-12-09	0.026	0.026	0.024	0.025	0.625	2,302,404
2024-12-06	0.029	0.029	0.029	0.029	0.725	0
2024-12-05	0.026	0.029	0.026	0.029	0.725	2,514,667
2024-12-04	0.026	0.026	0.025	0.026	0.650	294,961
2024-12-03	0.025	0.027	0.025	0.026	0.650	203,034
2024-12-02	0.025	0.028	0.025	0.025	0.625	1,316,570
2024-11-29	0.025	0.026	0.024	0.025	0.625	649,100
2024-11-28	0.025	0.025	0.024	0.024	0.600	234,720
2024-11-27	0.026	0.026	0.025	0.025	0.625	596,455
2024-11-26	0.025	0.026	0.024	0.026	0.650	915,249

← NewerPage 8 of 22 · 1,268 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.