Canada markets close in 6 hours 12 minutes

Besra Gold Inc. (BEZ.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0510+0.0040 (+8.51%)
At close: 01:52PM AEDT
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.04900.05100.04900.05100.051056,667
Feb 08, 20230.04900.05100.04900.05100.051056,667
Feb 07, 20230.04700.04700.04700.04700.047028,003
Feb 06, 20230.04800.04800.04500.04500.0450179,899
Feb 03, 20230.04700.04700.04700.04700.047096,668
Feb 02, 20230.04800.04800.04700.04700.0470152,694
Feb 01, 20230.04800.04800.04800.04800.048020,000
Jan 31, 20230.04700.04700.04700.04700.047020,000
Jan 30, 20230.05000.05000.05000.05000.050013,200
Jan 27, 20230.04800.04800.04600.04600.0460123,746
Jan 25, 20230.04900.04900.04700.04800.0480324,103
Jan 24, 20230.05000.05100.05000.05000.0500310,044
Jan 23, 20230.05000.05000.04800.04800.048079,774
Jan 20, 20230.05200.05200.04800.04800.0480162,356
Jan 19, 20230.05200.05200.05200.05200.0520192,575
Jan 18, 20230.05200.05200.05200.05200.052035,000
Jan 17, 20230.05500.05500.05200.05200.0520926,768
Jan 16, 20230.05400.05600.05300.05400.0540351,235
Jan 13, 20230.05350.05350.05350.05350.0535-
Jan 12, 20230.05350.05350.05350.05350.05359,452
Jan 11, 20230.05400.05500.05200.05300.053070,613
Jan 10, 20230.05200.05200.05200.05200.052033,051
Jan 09, 20230.05300.05500.05200.05200.0520270,955
Jan 06, 20230.05200.05300.05200.05300.0530341,648
Jan 05, 20230.05200.05200.04800.04800.0480369,842
Jan 04, 20230.05200.05200.05200.05200.05206,451
Jan 03, 20230.05700.05700.05200.05200.0520408,475
Dec 30, 20220.05300.05300.05200.05200.052086,885
Dec 29, 20220.05200.05200.05200.05200.052019,015
Dec 28, 20220.05000.05100.04900.05100.0510319,313
Dec 23, 20220.05000.05000.04900.04950.0495579,564
Dec 22, 20220.04800.05000.04800.04900.04901,109,885
Dec 21, 20220.04800.04800.04800.04800.048069,615
Dec 20, 20220.04600.04600.04600.04600.046047,724
Dec 19, 20220.05000.05000.04700.04700.04701,098,998
Dec 16, 20220.05100.05100.04900.05100.0510461,677
Dec 15, 20220.05300.05500.05300.05300.0530622,854
Dec 14, 20220.05200.05200.05200.05200.0520200,000
Dec 13, 20220.05400.05500.05100.05100.0510185,597
Dec 12, 20220.05200.05300.05200.05300.0530137,290
Dec 09, 20220.05500.05500.05200.05200.0520260,232
Dec 08, 20220.05900.06000.05500.06000.0600274,333
Dec 07, 20220.06200.06200.05900.05900.0590347,776
Dec 06, 20220.06600.06600.06100.06100.0610253,613
Dec 05, 20220.06000.06600.06000.06200.0620635,498
Dec 02, 20220.05700.06100.05700.06000.06001,359,203
Dec 01, 20220.05200.05200.05200.05200.0520250,000
Nov 30, 20220.05200.05200.05200.05200.0520103,833
Nov 29, 20220.05500.05600.05300.05300.05301,545,551
Nov 28, 20220.05900.06000.05500.05600.05602,760,754
Nov 25, 20220.05600.05600.05600.05600.0560-
Nov 24, 20220.05200.06100.05200.05600.05601,524,486
Nov 23, 20220.05900.06000.05000.05200.05205,938,376
Nov 22, 20220.07100.10000.05400.05900.059044,489,006
Nov 21, 20220.04000.04000.04000.04000.0400167,500
Nov 18, 20220.04000.04000.04000.04000.040049,626
Nov 17, 20220.04000.04000.04000.04000.040094,401
Nov 16, 20220.04000.04000.04000.04000.0400125,244
Nov 15, 20220.04000.04000.04000.04000.040079,732
Nov 14, 20220.03900.04200.03900.04200.0420212,000
Nov 11, 20220.04000.04000.04000.04000.0400100,000
Nov 10, 20220.03800.03800.03700.03700.037026,250
Nov 09, 20220.04100.04100.03400.03400.0340119,386
Nov 08, 20220.04000.04000.04000.04000.0400-
Nov 07, 20220.04000.04000.04000.04000.0400-
Nov 04, 20220.04000.04000.04000.04000.0400-
Nov 03, 20220.04000.04000.04000.04000.040090,000
Nov 02, 20220.04200.04200.04200.04200.0420-
Nov 01, 20220.04200.04200.04200.04200.0420-
Oct 31, 20220.04300.04300.04200.04200.0420200,000
Oct 28, 20220.04100.04100.04100.04100.04101,163
Oct 27, 20220.04200.04200.04100.04100.0410368,307
Oct 26, 20220.04400.04400.04100.04400.0440152,949
Oct 25, 20220.04500.04600.04300.04300.0430146,992
Oct 24, 20220.05000.05000.05000.05000.0500100,000
Oct 21, 20220.05000.05000.05000.05000.0500196,829
Oct 20, 20220.05000.05100.04500.05100.0510155,000
Oct 19, 20220.05000.05200.05000.05200.0520481,719
Oct 18, 20220.04700.05000.04600.05000.0500492,429
Oct 17, 20220.04700.04700.04500.04500.0450734,862
Oct 14, 20220.04300.04600.04300.04500.0450352,653
Oct 13, 20220.04500.04500.04300.04500.0450753,349
Oct 12, 20220.04300.04700.04300.04500.0450580,628
Oct 11, 20220.05300.05300.04200.04200.04203,016,004
Oct 10, 20220.03500.06500.03500.05000.050012,114,969
Oct 07, 20220.03500.03500.03100.03100.0310378,306
Oct 06, 20220.03500.03500.03500.03500.0350224,914
Oct 05, 20220.03700.03700.03600.03600.036047,341
Oct 04, 20220.03650.03650.03650.03650.0365-
Oct 03, 20220.04000.04000.03650.03650.0365445,242
Sept 30, 20220.03900.03900.03900.03900.0390-
Sept 29, 20220.03800.03900.03800.03900.039010,391
Sept 28, 20220.03900.03900.03900.03900.0390-
Sept 27, 20220.04000.04000.03900.03900.0390275,000
Sept 26, 20220.04100.04100.04000.04000.040078,444
Sept 23, 20220.04100.04100.04000.04000.0400124,390
Sept 21, 20220.04100.04100.04000.04000.0400200,000
Sept 20, 20220.04000.04000.03800.03800.0380210,000
Sept 19, 20220.03600.03600.03600.03600.0360-
Sept 16, 20220.03600.03600.03600.03600.036033
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...