Barys Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.021	0.022	0.019	0.021	0.417	201,543
2022-04-22	0.023	0.023	0.021	0.023	0.454	165,606
2022-04-21	0.022	0.025	0.021	0.025	0.491	849,957
2022-04-20	0.018	0.022	0.018	0.022	0.444	569,911
2022-04-19	0.018	0.019	0.018	0.019	0.370	142,978
2022-04-14	0.018	0.018	0.017	0.018	0.352	74,192
2022-04-13	0.019	0.019	0.018	0.018	0.352	42,990
2022-04-12	0.019	0.019	0.017	0.018	0.352	564,805
2022-04-11	0.016	0.019	0.015	0.019	0.389	1,406,188
2022-04-08	0.014	0.016	0.014	0.016	0.315	634,208
2022-04-07	0.014	0.015	0.013	0.014	0.278	624,673
2022-04-06	0.014	0.015	0.013	0.014	0.278	268,489
2022-04-05	0.014	0.014	0.013	0.014	0.278	351,666
2022-04-04	0.013	0.014	0.013	0.014	0.278	334,331
2022-04-01	0.012	0.015	0.012	0.013	0.250	689,507
2022-03-31	0.013	0.013	0.012	0.013	0.250	76,356
2022-03-30	0.013	0.013	0.013	0.013	0.250	28,839
2022-03-29	0.012	0.013	0.012	0.013	0.250	27,242
2022-03-28	0.012	0.013	0.012	0.013	0.250	49,555
2022-03-25	0.013	0.013	0.013	0.013	0.250	59,400
2022-03-24	0.012	0.013	0.012	0.013	0.250	16,200
2022-03-23	0.012	0.012	0.012	0.012	0.232	87,007
2022-03-22	0.011	0.012	0.011	0.012	0.241	80,818
2022-03-21	0.012	0.012	0.011	0.012	0.232	15,237
2022-03-18	0.012	0.012	0.012	0.012	0.232	55,543
2022-03-17	0.013	0.013	0.012	0.012	0.241	94,091
2022-03-16	0.012	0.012	0.012	0.012	0.241	0
2022-03-15	0.012	0.012	0.012	0.012	0.241	10,668
2022-03-14	0.013	0.013	0.013	0.013	0.259	501,607
2022-03-11	0.013	0.013	0.012	0.013	0.259	187,812
2022-03-10	0.012	0.013	0.011	0.013	0.250	415,535
2022-03-09	0.011	0.011	0.011	0.011	0.222	6,655
2022-03-08	0.011	0.011	0.011	0.011	0.222	1,620
2022-03-07	0.011	0.011	0.011	0.011	0.222	43
2022-03-04	0.012	0.013	0.011	0.011	0.222	362,474
2022-03-03	0.012	0.012	0.012	0.012	0.232	169,714
2022-03-02	0.011	0.011	0.011	0.011	0.222	232,451
2022-03-01	0.011	0.011	0.011	0.011	0.213	2,923
2022-02-28	0.011	0.011	0.011	0.011	0.213	56,320
2022-02-25	0.011	0.011	0.011	0.011	0.213	29,419
2022-02-24	0.010	0.010	0.010	0.010	0.204	49,308
2022-02-23	0.010	0.010	0.010	0.010	0.204	182
2022-02-22	0.011	0.011	0.011	0.011	0.222	0
2022-02-21	0.011	0.011	0.011	0.011	0.222	187,199
2022-02-18	0.012	0.012	0.011	0.011	0.222	70,200
2022-02-17	0.011	0.012	0.011	0.012	0.232	66,668
2022-02-16	0.011	0.011	0.011	0.011	0.222	177,454
2022-02-15	0.011	0.011	0.011	0.011	0.222	125,777
2022-02-14	0.011	0.011	0.011	0.011	0.222	246,435
2022-02-11	0.011	0.011	0.011	0.011	0.213	170,790
2022-02-10	0.010	0.010	0.010	0.010	0.204	77,085
2022-02-09	0.010	0.010	0.010	0.010	0.204	64,800
2022-02-08	0.011	0.011	0.011	0.011	0.213	2,418
2022-02-07	0.011	0.011	0.011	0.011	0.213	27,000
2022-02-04	0.011	0.011	0.011	0.011	0.213	15,161
2022-02-03	0.011	0.011	0.011	0.011	0.213	37,943
2022-02-02	0.011	0.011	0.011	0.011	0.213	0
2022-02-01	0.011	0.011	0.011	0.011	0.213	0
2022-01-31	0.011	0.011	0.011	0.011	0.213	127,757
2022-01-28	0.011	0.011	0.010	0.010	0.204	756

← NewerPage 20 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.