Canada markets closed

Besra Gold Inc. (BEZ.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0990+0.0060 (+6.45%)
At close: 04:10PM AEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.09200.10000.09200.09900.0990734,073
Jun 13, 20240.09500.09700.09300.09300.0930572,264
Jun 12, 20240.09600.09700.09500.09500.0950377,886
Jun 11, 20240.10000.10000.09600.09800.0980259,044
Jun 07, 20240.09700.10500.09700.10000.100075,763
Jun 06, 20240.09700.09900.09700.09700.097059,000
Jun 05, 20240.10000.10500.09700.09700.09701,646,277
Jun 04, 20240.11000.11000.10000.10000.1000508,587
Jun 03, 20240.11000.11000.10500.10500.1050276,451
May 31, 20240.10500.11000.10500.11000.1100607,025
May 30, 20240.10500.10750.10500.10500.10501,503,432
May 29, 20240.10000.11500.10000.11000.11003,296,816
May 28, 20240.09100.09100.08900.08900.0890179,061
May 27, 20240.09600.09600.08700.08900.08901,081,758
May 24, 20240.09400.09400.09200.09400.0940281,306
May 23, 20240.09500.09600.09300.09400.0940601,101
May 22, 20240.10000.10000.09400.09500.0950617,229
May 21, 20240.10500.10500.09700.10000.10001,628,702
May 20, 20240.10500.10500.10000.10000.1000448,224
May 17, 20240.10500.10500.09900.09900.0990311,397
May 16, 20240.10500.11000.10000.10000.1000609,974
May 15, 20240.09100.11000.09100.10500.10501,362,435
May 14, 20240.09500.09600.09100.09200.0920206,575
May 13, 20240.09700.09700.09500.09500.095015,904
May 10, 20240.09800.09800.09400.09600.096068,731
May 09, 20240.09200.09500.09100.09100.0910120,245
May 08, 20240.09300.09300.09100.09100.0910118,776
May 07, 20240.09900.09900.09300.09300.0930504,344
May 06, 20240.10000.10000.09500.09600.0960677,088
May 03, 20240.10000.10500.09800.09800.0980326,498
May 02, 20240.10000.10500.09900.09900.0990821,996
May 01, 20240.09300.09900.09300.09600.0960450,681
Apr 30, 20240.08800.09100.08800.09000.0900190,256
Apr 29, 20240.09000.09000.08600.08600.0860186,128
Apr 26, 20240.09000.09000.08700.09000.0900234,420
Apr 24, 20240.09000.09000.08600.08800.0880269,730
Apr 23, 20240.09100.09100.08700.09000.0900778,895
Apr 22, 20240.09800.09800.09200.09400.0940957,870
Apr 19, 20240.10000.10000.09700.09700.0970229,941
Apr 18, 20240.10000.10500.10000.10500.105085,519
Apr 17, 20240.10000.10000.09800.09800.0980253,686
Apr 16, 20240.10500.10500.10000.10000.1000240,290
Apr 15, 20240.10500.11000.10000.10000.1000267,514
Apr 12, 20240.11500.11500.10500.10500.1050461,684
Apr 11, 20240.11500.11500.11000.11500.1150553,003
Apr 10, 20240.11250.11500.11000.11500.1150636,973
Apr 09, 20240.11500.11500.11000.11000.1100101,770
Apr 08, 20240.11500.11500.11000.11500.1150652,407
Apr 05, 20240.11000.12000.10500.11000.11001,363,676
Apr 04, 20240.10500.11000.09700.11000.11001,276,711
Apr 03, 20240.08900.10500.08900.10000.10002,224,492
Apr 02, 20240.09300.09300.08200.08800.08804,100,228
Mar 28, 20240.10500.10500.09000.09000.09006,314,694
Mar 27, 20240.10500.10500.10500.10500.1050-
Mar 26, 20240.12000.12000.09800.10500.10507,843,693
Mar 25, 20240.14000.14000.13000.13000.13001,430,297
Mar 22, 20240.14000.14000.13500.14000.1400321,212
Mar 21, 20240.14000.14500.13500.14000.1400849,615
Mar 20, 20240.13500.14000.13500.14000.1400367,070
Mar 19, 20240.14000.14000.13500.13500.1350165,868
Mar 18, 20240.14000.14000.13500.13500.13501,017,228
Mar 15, 20240.14000.14000.13000.14000.14002,901,097
Mar 14, 20240.14000.14500.13500.14000.14002,340,731
Mar 13, 20240.14000.14500.13250.13500.13503,099,133
Mar 12, 20240.14000.14500.14000.14500.1450572,286
Mar 11, 20240.15000.15500.14000.14000.1400956,807
Mar 08, 20240.15000.15000.14500.15000.1500740,048
Mar 07, 20240.15500.15500.14500.14500.14502,672,333
Mar 06, 20240.15500.16000.15000.15500.1550405,451
Mar 05, 20240.15000.15500.15000.15500.15502,666,123
Mar 04, 20240.14500.15500.14500.14500.14502,017,365
Mar 01, 20240.14500.14500.14000.14500.145063,793
Feb 29, 20240.14500.15000.13000.14000.14003,309,750
Feb 28, 20240.15000.15000.14500.14500.1450353,700
Feb 27, 20240.16500.16500.14500.15000.15004,376,699
Feb 26, 20240.15500.17000.15500.16500.1650778,348
Feb 23, 20240.15500.16000.15250.16000.1600898,694
Feb 22, 20240.15000.15500.15000.15500.1550975,608
Feb 21, 20240.15500.15500.15000.15000.1500147,287
Feb 20, 20240.15500.16000.15000.15000.15001,039,142
Feb 19, 20240.15500.16000.15500.15500.155046,453
Feb 16, 20240.15500.16000.15500.15500.1550513,850
Feb 15, 20240.15000.16000.15000.15500.1550363,354
Feb 14, 20240.15000.17000.15000.15000.1500986,712
Feb 13, 20240.14500.15000.14500.15000.1500208,353
Feb 12, 20240.15500.16000.14500.14500.14501,956,103
Feb 09, 20240.16000.16000.15500.16000.1600420,491
Feb 08, 20240.15500.16500.15500.15500.1550655,158
Feb 07, 20240.16000.16000.15500.15500.1550294,727
Feb 06, 20240.15500.16000.15500.16000.1600509,493
Feb 05, 20240.16500.16500.15500.16000.1600860,964
Feb 02, 20240.16500.17000.15000.16500.16503,421,068
Feb 01, 20240.17000.17500.16250.16500.16501,720,210
Jan 31, 20240.17000.18000.16000.17000.17002,684,810
Jan 30, 20240.16500.17000.16000.16500.16501,091,327
Jan 29, 20240.15500.16500.15000.16000.16001,398,625
Jan 25, 20240.14000.15000.14000.15000.15001,247,003
Jan 24, 20240.13500.14500.13500.14500.14501,455,850
Jan 23, 20240.13500.14000.13500.13500.1350854,290
Jan 22, 20240.13500.14000.13000.13000.1300831,709
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...