Barkly Rare Earths Ltd. BAK
ASX · Australia · Non-Energy Minerals
AUD 0.2350+0.01 (+4.44%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.23 | +4.44% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 38.32K |
| 2026-09-30 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 21.12K |
| 2026-09-29 | AUD 0.23 | -2.13% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 18.00K |
| 2026-09-28 | AUD 0.23 | +2.17% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 7.05K |
| 2026-09-25 | AUD 0.23 | -4.17% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 8.04K |
| 2026-09-24 | AUD 0.24 | +4.35% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 35.34K |
| 2026-09-23 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 373.20K |
| 2026-09-22 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 64.73K |
| 2026-09-21 | AUD 0.24 | +4.35% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 30.81K |
| 2026-09-18 | AUD 0.23 | +2.22% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 50.99K |
| 2026-09-17 | AUD 0.22 | +2.27% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 28.60K |
| 2026-09-16 | AUD 0.22 | +2.33% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 586.32K |
| 2026-09-15 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-09-14 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-09-11 | AUD 0.22 | -4.44% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 58.58K |
| 2026-09-10 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 37.45K |
| 2026-09-09 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 5.27K |
| 2026-09-08 | AUD 0.22 | +4.76% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 98.16K |
| 2026-09-07 | AUD 0.21 | +5.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 41.84K |
| 2026-09-04 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 365.91K |
| 2026-09-03 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 5.10K |
| 2026-09-02 | AUD 0.20 | +11.11% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 9.83K |
| 2026-09-01 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 0 |
| 2026-08-31 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 2.00K |
| 2026-08-28 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 28.69K |
| 2026-08-27 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-26 | AUD 0.19 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 240.33K |
| 2026-08-25 | AUD 0.19 | -5.13% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 264.04K |
| 2026-08-24 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 298.20K |
| 2026-08-21 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 8.91K |
| 2026-08-20 | AUD 0.20 | -4.76% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 20.57K |
| 2026-08-19 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-08-18 | AUD 0.21 | -4.55% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 6.10K |
| 2026-08-17 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 11.36K |
| 2026-08-14 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-08-13 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 3.02K |
| 2026-08-12 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-08-11 | AUD 0.22 | 0.00% | AUD 0.17 | AUD 0.22 | AUD 0.17 | 10.85K |
| 2026-08-10 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-08-07 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 70.88K |
| 2026-08-06 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 75.20K |
| 2026-08-05 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-08-04 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 2 |
| 2026-08-03 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 5.91K |
| 2026-07-31 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-07-30 | AUD 0.22 | -6.52% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 163.17K |
| 2026-07-29 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-07-28 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-07-27 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 504 |
| 2026-07-24 | AUD 0.23 | +6.98% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 2.63K |
| 2026-07-23 | AUD 0.22 | +4.88% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 31.79K |
| 2026-07-22 | AUD 0.20 | -6.82% | AUD 0.23 | AUD 0.23 | AUD 0.20 | 69.15K |
| 2026-07-21 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 101.26K |
| 2026-07-20 | AUD 0.22 | +7.50% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 620 |
| 2026-07-17 | AUD 0.20 | -4.76% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 81.19K |
| 2026-07-16 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 186.70K |
| 2026-07-15 | AUD 0.22 | -13.73% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 70.63K |
| 2026-07-14 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-07-13 | AUD 0.25 | +6.25% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 1.57K |
| 2026-07-10 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 45.18K |
| 2026-07-09 | AUD 0.24 | +4.35% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 158.37K |
| 2026-07-08 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 56.80K |
| 2026-07-07 | AUD 0.23 | +12.20% | AUD 0.21 | AUD 0.23 | AUD 0.21 | 477.62K |
| 2026-07-06 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 296.27K |
| 2026-07-03 | AUD 0.20 | +11.11% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 98.41K |
| 2026-07-02 | AUD 0.18 | +5.88% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 8.20K |
| 2026-07-01 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-06-30 | AUD 0.17 | -5.56% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 58.63K |
| 2026-06-29 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 0 |
| 2026-06-26 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 0 |
| 2026-06-25 | AUD 0.18 | +12.50% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 120.65K |
| 2026-06-24 | AUD 0.16 | -13.51% | AUD 0.19 | AUD 0.19 | AUD 0.16 | 108.00K |
| 2026-06-23 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 8.59K |
| 2026-06-22 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 97.63K |
| 2026-06-19 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-06-18 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-06-17 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 24.79K |
| 2026-06-16 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 34.07K |
| 2026-06-15 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 6.00K |
| 2026-06-12 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 90.07K |
| 2026-06-11 | AUD 0.19 | +11.76% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 86.32K |
| 2026-06-10 | AUD 0.17 | -10.53% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 252.18K |
| 2026-06-09 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 13.44K |
| 2026-06-05 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 36.61K |
| 2026-06-04 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 2.67K |
| 2026-06-03 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 25.00K |
| 2026-06-02 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 4.80K |
| 2026-06-01 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 4.07K |
| 2026-05-29 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 63.28K |
| 2026-05-28 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |