Canada Markets close in 42 mins

Besra Gold Inc. (BEZ.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0890+0.0020 (+2.30%)
At close: 03:12PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.09000.09000.08900.08900.0890120,000
May 26, 20220.08400.09000.08400.08700.0870579,593
May 25, 20220.08700.08700.08000.08300.0830227,294
May 24, 20220.09000.09000.07800.07900.0790214,205
May 23, 20220.08400.10000.08400.09000.09001,407,475
May 20, 20220.05400.08400.05400.08000.08002,112,983
May 19, 20220.05100.05100.05000.05000.0500383,515
May 18, 20220.04500.05000.04500.05000.0500727,966
May 17, 20220.04000.04000.04000.04000.040032,999
May 16, 20220.04000.04000.04000.04000.0400-
May 13, 20220.04000.04000.04000.04000.0400446,000
May 12, 20220.04000.04000.04000.04000.040025,000
May 11, 20220.04000.04100.03800.04000.0400213,572
May 10, 20220.04400.04400.04100.04200.0420131,428
May 09, 20220.04600.04600.04600.04600.0460100,000
May 06, 20220.04800.04800.04700.04700.0470150,000
May 05, 20220.05200.05200.04600.04600.0460169,126
May 04, 20220.05500.05500.05200.05200.0520703,100
May 03, 20220.05500.05500.05500.05500.0550438,233
May 02, 20220.05500.05500.05500.05500.0550100,000
Apr 29, 20220.05500.05500.05500.05500.055099,845
Apr 28, 20220.05600.05600.05500.05500.0550125,823
Apr 27, 20220.05900.05900.05500.05500.0550402,539
Apr 26, 20220.05900.06100.05900.06100.0610270,243
Apr 22, 20220.06100.06100.05900.05900.0590246,451
Apr 21, 20220.06000.06000.06000.06000.0600-
Apr 20, 20220.06000.06000.06000.06000.0600205,000
Apr 19, 20220.06400.06400.06100.06200.0620411,613
Apr 14, 20220.06300.06300.06300.06300.0630-
Apr 13, 20220.06300.06400.06300.06300.0630150,000
Apr 12, 20220.06300.06300.06200.06200.0620105,938
Apr 11, 20220.06300.06300.06200.06200.0620180,865
Apr 08, 20220.06300.06300.06300.06300.0630200,000
Apr 07, 20220.06500.06500.06500.06500.0650478
Apr 06, 20220.06000.06000.06000.06000.0600167,000
Apr 05, 20220.06200.06300.06000.06100.0610477,998
Apr 04, 20220.06200.06200.06200.06200.0620621,522
Apr 01, 20220.06300.06300.06200.06200.0620862,239
Mar 31, 20220.06700.06700.06500.06600.0660827,812
Mar 30, 20220.07000.07000.06500.06500.0650273,842
Mar 29, 20220.07500.07500.07000.07000.0700382,001
Mar 28, 20220.07100.07100.06900.06900.0690245,519
Mar 25, 20220.07200.07200.07100.07100.0710247,555
Mar 24, 20220.06900.06900.06900.06900.069020,684
Mar 23, 20220.06900.06900.06900.06900.0690281,497
Mar 22, 20220.07200.07200.07200.07200.0720-
Mar 21, 20220.07300.07300.07200.07200.0720300,611
Mar 18, 20220.07500.07500.07300.07300.0730100,179
Mar 17, 20220.08000.08000.08000.08000.080010,000
Mar 16, 20220.07600.07600.07600.07600.0760235
Mar 15, 20220.07600.07600.07600.07600.076025,000
Mar 14, 20220.07700.07700.07700.07700.0770155,000
Mar 11, 20220.07700.07700.07700.07700.077099,000
Mar 10, 20220.07700.07700.07700.07700.0770169,999
Mar 09, 20220.07700.07700.07500.07500.0750400,000
Mar 08, 20220.07500.07500.07500.07500.0750543
Mar 07, 20220.07500.07500.07500.07500.075048,338
Mar 04, 20220.07000.07000.06900.06900.0690435,000
Mar 03, 20220.07700.07700.07000.07000.0700583,847
Mar 02, 20220.08000.08000.07700.07900.0790542,186
Mar 01, 20220.08100.08100.08100.08100.0810122,836
Feb 28, 20220.08500.08500.08400.08400.0840109,235
Feb 25, 20220.08500.08500.08500.08500.0850-
Feb 24, 20220.08500.08500.08100.08500.0850736,252
Feb 23, 20220.08600.08600.08600.08600.0860491,004
Feb 22, 20220.09000.09300.09000.09000.0900250,000
Feb 21, 20220.08700.09000.08500.08600.0860596,700
Feb 18, 20220.09000.09200.08700.08700.0870360,733
Feb 17, 20220.10000.10000.08800.09000.0900633,740
Feb 16, 20220.09900.09900.09900.09900.09905,101
Feb 15, 20220.10000.10000.09500.09500.0950181,234
Feb 14, 20220.09600.09700.09600.09700.097043,766
Feb 11, 20220.10000.10000.10000.10000.1000329,362
Feb 10, 20220.11000.11000.11000.11000.1100-
Feb 09, 20220.10000.11000.10000.11000.110065,000
Feb 08, 20220.10000.10000.10000.10000.100040,000
Feb 07, 20220.09500.09500.09500.09500.0950-
Feb 04, 20220.09800.09800.09500.09500.0950100,000
Feb 03, 20220.09800.09800.09500.09500.0950105,250
Feb 02, 20220.10000.10000.10000.10000.1000196,825
Feb 01, 20220.10000.10000.10000.10000.1000-
Jan 31, 20220.11000.11000.10000.10000.1000182,697
Jan 28, 20220.11500.11500.11000.11000.1100121,000
Jan 27, 20220.11000.12000.11000.11000.110047,990
Jan 25, 20220.10500.13000.10500.12000.1200233,541
Jan 24, 20220.12000.12000.10000.10500.1050433,908
Jan 21, 20220.14000.14000.10000.10000.10001,453,072
Jan 20, 20220.11000.14500.11000.14000.1400155,228
Jan 19, 20220.10000.11000.10000.11000.1100148,679
Jan 18, 20220.11000.11000.10000.10000.100075,454
Jan 17, 20220.10500.10500.10000.10000.1000568,655
Jan 14, 20220.11000.11000.10500.10500.1050110,939
Jan 13, 20220.10500.11500.10500.11500.115090,562
Jan 12, 20220.11000.11000.11000.11000.1100-
Jan 11, 20220.11000.11000.11000.11000.1100180,000
Jan 10, 20220.11500.11500.10500.10500.1050178,765
Jan 07, 20220.11000.11750.11000.11000.1100115,811
Jan 06, 20220.11000.11000.11000.11000.110050,000
Jan 05, 20220.10000.11000.10000.11000.1100114,456
Jan 04, 20220.10000.10000.09600.09600.096079,568
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...