STOCKS PULL BACK AFTER POST-POWELL RALLY

Uber's stock advances after earnings for last three months of 2022 beat expectations

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.0490	0.0510	0.0490	0.0510	0.0510	56,667
Feb 08, 2023	0.0490	0.0510	0.0490	0.0510	0.0510	56,667
Feb 07, 2023	0.0470	0.0470	0.0470	0.0470	0.0470	28,003
Feb 06, 2023	0.0480	0.0480	0.0450	0.0450	0.0450	179,899
Feb 03, 2023	0.0470	0.0470	0.0470	0.0470	0.0470	96,668
Feb 02, 2023	0.0480	0.0480	0.0470	0.0470	0.0470	152,694
Feb 01, 2023	0.0480	0.0480	0.0480	0.0480	0.0480	20,000
Jan 31, 2023	0.0470	0.0470	0.0470	0.0470	0.0470	20,000
Jan 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	13,200
Jan 27, 2023	0.0480	0.0480	0.0460	0.0460	0.0460	123,746
Jan 25, 2023	0.0490	0.0490	0.0470	0.0480	0.0480	324,103
Jan 24, 2023	0.0500	0.0510	0.0500	0.0500	0.0500	310,044
Jan 23, 2023	0.0500	0.0500	0.0480	0.0480	0.0480	79,774
Jan 20, 2023	0.0520	0.0520	0.0480	0.0480	0.0480	162,356
Jan 19, 2023	0.0520	0.0520	0.0520	0.0520	0.0520	192,575
Jan 18, 2023	0.0520	0.0520	0.0520	0.0520	0.0520	35,000
Jan 17, 2023	0.0550	0.0550	0.0520	0.0520	0.0520	926,768
Jan 16, 2023	0.0540	0.0560	0.0530	0.0540	0.0540	351,235
Jan 13, 2023	0.0535	0.0535	0.0535	0.0535	0.0535	-
Jan 12, 2023	0.0535	0.0535	0.0535	0.0535	0.0535	9,452
Jan 11, 2023	0.0540	0.0550	0.0520	0.0530	0.0530	70,613
Jan 10, 2023	0.0520	0.0520	0.0520	0.0520	0.0520	33,051
Jan 09, 2023	0.0530	0.0550	0.0520	0.0520	0.0520	270,955
Jan 06, 2023	0.0520	0.0530	0.0520	0.0530	0.0530	341,648
Jan 05, 2023	0.0520	0.0520	0.0480	0.0480	0.0480	369,842
Jan 04, 2023	0.0520	0.0520	0.0520	0.0520	0.0520	6,451
Jan 03, 2023	0.0570	0.0570	0.0520	0.0520	0.0520	408,475
Dec 30, 2022	0.0530	0.0530	0.0520	0.0520	0.0520	86,885
Dec 29, 2022	0.0520	0.0520	0.0520	0.0520	0.0520	19,015
Dec 28, 2022	0.0500	0.0510	0.0490	0.0510	0.0510	319,313
Dec 23, 2022	0.0500	0.0500	0.0490	0.0495	0.0495	579,564
Dec 22, 2022	0.0480	0.0500	0.0480	0.0490	0.0490	1,109,885
Dec 21, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	69,615
Dec 20, 2022	0.0460	0.0460	0.0460	0.0460	0.0460	47,724
Dec 19, 2022	0.0500	0.0500	0.0470	0.0470	0.0470	1,098,998
Dec 16, 2022	0.0510	0.0510	0.0490	0.0510	0.0510	461,677
Dec 15, 2022	0.0530	0.0550	0.0530	0.0530	0.0530	622,854
Dec 14, 2022	0.0520	0.0520	0.0520	0.0520	0.0520	200,000
Dec 13, 2022	0.0540	0.0550	0.0510	0.0510	0.0510	185,597
Dec 12, 2022	0.0520	0.0530	0.0520	0.0530	0.0530	137,290
Dec 09, 2022	0.0550	0.0550	0.0520	0.0520	0.0520	260,232
Dec 08, 2022	0.0590	0.0600	0.0550	0.0600	0.0600	274,333
Dec 07, 2022	0.0620	0.0620	0.0590	0.0590	0.0590	347,776
Dec 06, 2022	0.0660	0.0660	0.0610	0.0610	0.0610	253,613
Dec 05, 2022	0.0600	0.0660	0.0600	0.0620	0.0620	635,498
Dec 02, 2022	0.0570	0.0610	0.0570	0.0600	0.0600	1,359,203
Dec 01, 2022	0.0520	0.0520	0.0520	0.0520	0.0520	250,000
Nov 30, 2022	0.0520	0.0520	0.0520	0.0520	0.0520	103,833
Nov 29, 2022	0.0550	0.0560	0.0530	0.0530	0.0530	1,545,551
Nov 28, 2022	0.0590	0.0600	0.0550	0.0560	0.0560	2,760,754
Nov 25, 2022	0.0560	0.0560	0.0560	0.0560	0.0560	-
Nov 24, 2022	0.0520	0.0610	0.0520	0.0560	0.0560	1,524,486
Nov 23, 2022	0.0590	0.0600	0.0500	0.0520	0.0520	5,938,376
Nov 22, 2022	0.0710	0.1000	0.0540	0.0590	0.0590	44,489,006
Nov 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	167,500
Nov 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	49,626
Nov 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	94,401
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	125,244
Nov 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	79,732
Nov 14, 2022	0.0390	0.0420	0.0390	0.0420	0.0420	212,000
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Nov 10, 2022	0.0380	0.0380	0.0370	0.0370	0.0370	26,250
Nov 09, 2022	0.0410	0.0410	0.0340	0.0340	0.0340	119,386
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	90,000
Nov 02, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
Nov 01, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
Oct 31, 2022	0.0430	0.0430	0.0420	0.0420	0.0420	200,000
Oct 28, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	1,163
Oct 27, 2022	0.0420	0.0420	0.0410	0.0410	0.0410	368,307
Oct 26, 2022	0.0440	0.0440	0.0410	0.0440	0.0440	152,949
Oct 25, 2022	0.0450	0.0460	0.0430	0.0430	0.0430	146,992
Oct 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Oct 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	196,829
Oct 20, 2022	0.0500	0.0510	0.0450	0.0510	0.0510	155,000
Oct 19, 2022	0.0500	0.0520	0.0500	0.0520	0.0520	481,719
Oct 18, 2022	0.0470	0.0500	0.0460	0.0500	0.0500	492,429
Oct 17, 2022	0.0470	0.0470	0.0450	0.0450	0.0450	734,862
Oct 14, 2022	0.0430	0.0460	0.0430	0.0450	0.0450	352,653
Oct 13, 2022	0.0450	0.0450	0.0430	0.0450	0.0450	753,349
Oct 12, 2022	0.0430	0.0470	0.0430	0.0450	0.0450	580,628
Oct 11, 2022	0.0530	0.0530	0.0420	0.0420	0.0420	3,016,004
Oct 10, 2022	0.0350	0.0650	0.0350	0.0500	0.0500	12,114,969
Oct 07, 2022	0.0350	0.0350	0.0310	0.0310	0.0310	378,306
Oct 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	224,914
Oct 05, 2022	0.0370	0.0370	0.0360	0.0360	0.0360	47,341
Oct 04, 2022	0.0365	0.0365	0.0365	0.0365	0.0365	-
Oct 03, 2022	0.0400	0.0400	0.0365	0.0365	0.0365	445,242
Sept 30, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sept 29, 2022	0.0380	0.0390	0.0380	0.0390	0.0390	10,391
Sept 28, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sept 27, 2022	0.0400	0.0400	0.0390	0.0390	0.0390	275,000
Sept 26, 2022	0.0410	0.0410	0.0400	0.0400	0.0400	78,444
Sept 23, 2022	0.0410	0.0410	0.0400	0.0400	0.0400	124,390
Sept 21, 2022	0.0410	0.0410	0.0400	0.0400	0.0400	200,000
Sept 20, 2022	0.0400	0.0400	0.0380	0.0380	0.0380	210,000
Sept 19, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sept 16, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	33
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,776.63+51.63(+0.25%)

S&P 5004,154.44-9.56(-0.23%)

DOW34,100.30-56.39(-0.17%)

CAD/USD0.7454-0.0015(-0.20%)

CRUDE OIL78.40+1.26(+1.63%)

BTC-CAD31,026.57+0.31(+0.00%)

STOCKS PULL BACK AFTER POST-POWELL RALLY

Besra Gold Inc. (BEZ.AX)

S&P/TSX
20,776.63
+51.63(+0.25%)

S&P 500
4,154.44
-9.56(-0.23%)

DOW
34,100.30
-56.39(-0.17%)

CAD/USD
0.7454
-0.0015(-0.20%)

CRUDE OIL
78.40
+1.26(+1.63%)

BTC-CAD
31,026.57
+0.31(+0.00%)