Barys Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.013	0.013	0.013	0.013	0.250	99,478
2022-07-19	0.014	0.014	0.013	0.013	0.269	118,806
2022-07-18	0.014	0.014	0.014	0.014	0.278	71,539
2022-07-15	0.014	0.014	0.014	0.014	0.287	75,356
2022-07-14	0.015	0.015	0.013	0.014	0.278	90,985
2022-07-13	0.014	0.014	0.014	0.014	0.278	1,757
2022-07-12	0.014	0.015	0.014	0.015	0.296	86,103
2022-07-11	0.014	0.014	0.012	0.014	0.278	96,036
2022-07-08	0.014	0.014	0.014	0.014	0.278	260,880
2022-07-07	0.015	0.015	0.014	0.015	0.306	66,106
2022-07-06	0.016	0.016	0.014	0.014	0.287	179,071
2022-07-05	0.014	0.017	0.014	0.016	0.324	115,263
2022-07-04	0.014	0.014	0.014	0.014	0.287	19,224
2022-07-01	0.015	0.015	0.013	0.015	0.296	86,341
2022-06-30	0.014	0.015	0.013	0.015	0.296	216,995
2022-06-29	0.014	0.014	0.014	0.014	0.278	22,169
2022-06-28	0.014	0.015	0.013	0.014	0.278	343,136
2022-06-27	0.014	0.014	0.014	0.014	0.278	54,079
2022-06-24	0.013	0.013	0.013	0.013	0.269	65,169
2022-06-23	0.014	0.014	0.012	0.012	0.241	61,756
2022-06-22	0.014	0.015	0.014	0.014	0.278	111,180
2022-06-21	0.015	0.015	0.014	0.014	0.278	12,350
2022-06-20	0.015	0.015	0.014	0.014	0.287	26,183
2022-06-17	0.014	0.014	0.013	0.014	0.278	110,055
2022-06-16	0.014	0.015	0.014	0.015	0.296	58,630
2022-06-15	0.014	0.014	0.013	0.014	0.278	61,644
2022-06-14	0.014	0.014	0.013	0.014	0.278	323,587
2022-06-10	0.016	0.016	0.015	0.015	0.306	311,606
2022-06-09	0.016	0.016	0.015	0.016	0.324	215,633
2022-06-08	0.017	0.019	0.015	0.017	0.333	345,005
2022-06-07	0.018	0.018	0.015	0.016	0.324	244,576
2022-06-06	0.019	0.019	0.018	0.018	0.352	55,130
2022-06-03	0.018	0.019	0.017	0.019	0.370	144,628
2022-06-02	0.017	0.017	0.017	0.017	0.343	0
2022-06-01	0.017	0.017	0.017	0.017	0.343	0
2022-05-31	0.017	0.017	0.017	0.017	0.343	3,306
2022-05-30	0.019	0.019	0.017	0.017	0.333	81,303
2022-05-27	0.018	0.019	0.017	0.018	0.361	32,734
2022-05-26	0.018	0.018	0.018	0.018	0.361	4,097
2022-05-25	0.016	0.018	0.016	0.018	0.352	16,740
2022-05-24	0.017	0.017	0.016	0.016	0.324	41,154
2022-05-23	0.018	0.018	0.018	0.018	0.361	4,002
2022-05-20	0.017	0.017	0.017	0.017	0.343	23,220
2022-05-19	0.018	0.018	0.016	0.017	0.343	28,098
2022-05-18	0.019	0.020	0.018	0.018	0.361	80,224
2022-05-17	0.018	0.019	0.018	0.018	0.361	111,824
2022-05-16	0.015	0.017	0.015	0.017	0.333	42,075
2022-05-13	0.017	0.017	0.017	0.017	0.343	2,508
2022-05-12	0.017	0.017	0.016	0.016	0.315	23,805
2022-05-11	0.015	0.018	0.015	0.016	0.315	107,649
2022-05-10	0.016	0.016	0.013	0.015	0.306	261,813
2022-05-09	0.019	0.019	0.015	0.018	0.352	205,985
2022-05-06	0.019	0.019	0.018	0.019	0.380	109,566
2022-05-05	0.019	0.019	0.019	0.019	0.380	51,908
2022-05-04	0.020	0.020	0.019	0.019	0.370	219,309
2022-05-03	0.020	0.020	0.020	0.020	0.398	1,620
2022-05-02	0.020	0.020	0.019	0.020	0.398	106,860
2022-04-29	0.019	0.020	0.019	0.020	0.407	216,885
2022-04-28	0.019	0.020	0.019	0.019	0.389	188,034
2022-04-27	0.019	0.020	0.019	0.019	0.370	347,882

← NewerPage 19 of 22 · 1,265 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.