Bison Resources Ltd. BSR

ASX · Australia · Non-Energy Minerals

AUD 0.36000.00 (0.00%)

Market closed· Oct 2, 2026, 5:59 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.35	13.65K
2026-10-01	AUD 0.36	+2.86%	AUD 0.37	AUD 0.40	AUD 0.36	12.83K
2026-09-30	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-09-29	AUD 0.35	-6.67%	AUD 0.36	AUD 0.36	AUD 0.35	30.44K
2026-09-28	AUD 0.38	-3.85%	AUD 0.40	AUD 0.42	AUD 0.38	11.25K
2026-09-25	AUD 0.39	+11.43%	AUD 0.38	AUD 0.39	AUD 0.35	15.92K
2026-09-24	AUD 0.35	+16.67%	AUD 0.31	AUD 0.35	AUD 0.31	55.63K
2026-09-23	AUD 0.30	-14.29%	AUD 0.30	AUD 0.30	AUD 0.30	21.67K
2026-09-22	AUD 0.35	-10.26%	AUD 0.35	AUD 0.35	AUD 0.35	2.90K
2026-09-21	AUD 0.39	-4.88%	AUD 0.39	AUD 0.39	AUD 0.39	25
2026-09-18	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-09-17	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-09-16	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-09-15	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	2.35K
2026-09-14	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	20.43K
2026-09-11	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	9.70K
2026-09-10	AUD 0.41	+7.89%	AUD 0.37	AUD 0.41	AUD 0.37	30.93K
2026-09-09	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-08	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-07	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	9.00K
2026-09-04	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	285
2026-09-03	AUD 0.38	0.00%	AUD 0.39	AUD 0.39	AUD 0.38	25.02K
2026-09-02	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	12.00K
2026-09-01	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-31	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-28	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-27	AUD 0.38	-7.32%	AUD 0.40	AUD 0.40	AUD 0.38	57.20K
2026-08-26	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-08-25	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-08-24	AUD 0.41	-2.38%	AUD 0.41	AUD 0.41	AUD 0.41	2.73K
2026-08-21	AUD 0.42	+2.44%	AUD 0.41	AUD 0.42	AUD 0.40	44.95K
2026-08-20	AUD 0.41	+7.89%	AUD 0.43	AUD 0.44	AUD 0.41	27.01K
2026-08-19	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-18	AUD 0.38	+5.56%	AUD 0.40	AUD 0.41	AUD 0.38	8.24K
2026-08-17	AUD 0.36	-14.29%	AUD 0.36	AUD 0.36	AUD 0.36	7.59K
2026-08-14	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	0
2026-08-13	AUD 0.42	+5.00%	AUD 0.41	AUD 0.42	AUD 0.41	40.24K
2026-08-12	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-08-11	AUD 0.40	0.00%	AUD 0.37	AUD 0.40	AUD 0.37	21.30K
2026-08-10	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-08-07	AUD 0.40	-4.76%	AUD 0.40	AUD 0.40	AUD 0.40	32.50K
2026-08-06	AUD 0.42	+6.33%	AUD 0.40	AUD 0.42	AUD 0.40	21.50K
2026-08-05	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-08-04	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-08-03	AUD 0.40	-1.25%	AUD 0.40	AUD 0.40	AUD 0.40	1.00K
2026-07-31	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-07-30	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	144
2026-07-29	AUD 0.40	-3.61%	AUD 0.40	AUD 0.40	AUD 0.40	1.19K
2026-07-28	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-07-27	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-07-24	AUD 0.41	-1.19%	AUD 0.42	AUD 0.42	AUD 0.41	21.23K
2026-07-23	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	0
2026-07-22	AUD 0.42	+5.00%	AUD 0.44	AUD 0.45	AUD 0.41	12.16K
2026-07-21	AUD 0.40	+6.67%	AUD 0.38	AUD 0.40	AUD 0.38	12.73K
2026-07-20	AUD 0.38	+10.29%	AUD 0.38	AUD 0.38	AUD 0.38	266
2026-07-17	AUD 0.34	+17.24%	AUD 0.34	AUD 0.34	AUD 0.34	41.00K
2026-07-16	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-07-15	AUD 0.29	+3.57%	AUD 0.29	AUD 0.29	AUD 0.29	26.21K
2026-07-14	AUD 0.28	-22.22%	AUD 0.33	AUD 0.33	AUD 0.28	52.51K
2026-07-13	AUD 0.36	+2.86%	AUD 0.36	AUD 0.36	AUD 0.36	1.50K
2026-07-10	AUD 0.35	-4.11%	AUD 0.37	AUD 0.37	AUD 0.34	95.88K
2026-07-09	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	1.00K
2026-07-08	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	14.00K
2026-07-07	AUD 0.37	-3.95%	AUD 0.38	AUD 0.38	AUD 0.37	94.18K
2026-07-06	AUD 0.38	-7.32%	AUD 0.40	AUD 0.47	AUD 0.38	108.76K
2026-07-03	AUD 0.41	-1.20%	AUD 0.41	AUD 0.41	AUD 0.41	4.00K
2026-07-02	AUD 0.41	-5.68%	AUD 0.43	AUD 0.43	AUD 0.41	36.70K
2026-07-01	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	1.60K
2026-06-30	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-06-29	AUD 0.44	+2.33%	AUD 0.43	AUD 0.45	AUD 0.43	9.41K
2026-06-26	AUD 0.43	-7.53%	AUD 0.44	AUD 0.44	AUD 0.43	25.70K
2026-06-25	AUD 0.47	+27.40%	AUD 0.43	AUD 0.47	AUD 0.43	30.34K
2026-06-24	AUD 0.37	-8.75%	AUD 0.40	AUD 0.40	AUD 0.35	14.61K
2026-06-23	AUD 0.40	-6.98%	AUD 0.46	AUD 0.46	AUD 0.40	32.70K
2026-06-22	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	15.00K
2026-06-19	AUD 0.43	-14.00%	AUD 0.50	AUD 0.50	AUD 0.43	26.07K
2026-06-18	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	6.11K
2026-06-17	AUD 0.50	+6.38%	AUD 0.46	AUD 0.50	AUD 0.42	62.19K
2026-06-16	AUD 0.47	-12.15%	AUD 0.49	AUD 0.49	AUD 0.47	37.69K
2026-06-15	AUD 0.54	+7.00%	AUD 0.49	AUD 0.54	AUD 0.49	19.05K
2026-06-12	AUD 0.50	+2.04%	AUD 0.50	AUD 0.50	AUD 0.50	11.80K
2026-06-11	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	46.44K
2026-06-10	AUD 0.49	-2.97%	AUD 0.48	AUD 0.49	AUD 0.47	41.79K
2026-06-09	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	275
2026-06-05	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	781
2026-06-04	AUD 0.50	+4.12%	AUD 0.50	AUD 0.50	AUD 0.50	12.00K
2026-06-03	AUD 0.49	-14.91%	AUD 0.51	AUD 0.51	AUD 0.49	3.97K
2026-06-02	AUD 0.57	+14.00%	AUD 0.49	AUD 0.57	AUD 0.47	33.60K
2026-06-01	AUD 0.50	-5.66%	AUD 0.51	AUD 0.51	AUD 0.50	33.50K
2026-05-29	AUD 0.53	+6.00%	AUD 0.51	AUD 0.53	AUD 0.50	10.31K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.35	13.65K
2026-10-01	AUD 0.36	+2.86%	AUD 0.37	AUD 0.40	AUD 0.36	12.83K
2026-09-30	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	0
2026-09-29	AUD 0.35	-6.67%	AUD 0.36	AUD 0.36	AUD 0.35	30.44K
2026-09-28	AUD 0.38	-3.85%	AUD 0.40	AUD 0.42	AUD 0.38	11.25K
2026-09-25	AUD 0.39	+11.43%	AUD 0.38	AUD 0.39	AUD 0.35	15.92K
2026-09-24	AUD 0.35	+16.67%	AUD 0.31	AUD 0.35	AUD 0.31	55.63K
2026-09-23	AUD 0.30	-14.29%	AUD 0.30	AUD 0.30	AUD 0.30	21.67K
2026-09-22	AUD 0.35	-10.26%	AUD 0.35	AUD 0.35	AUD 0.35	2.90K
2026-09-21	AUD 0.39	-4.88%	AUD 0.39	AUD 0.39	AUD 0.39	25
2026-09-18	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-09-17	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-09-16	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-09-15	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	2.35K
2026-09-14	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	20.43K
2026-09-11	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	9.70K
2026-09-10	AUD 0.41	+7.89%	AUD 0.37	AUD 0.41	AUD 0.37	30.93K
2026-09-09	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-08	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-09-07	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	9.00K
2026-09-04	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	285
2026-09-03	AUD 0.38	0.00%	AUD 0.39	AUD 0.39	AUD 0.38	25.02K
2026-09-02	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	12.00K
2026-09-01	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-31	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-28	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-27	AUD 0.38	-7.32%	AUD 0.40	AUD 0.40	AUD 0.38	57.20K
2026-08-26	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-08-25	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-08-24	AUD 0.41	-2.38%	AUD 0.41	AUD 0.41	AUD 0.41	2.73K
2026-08-21	AUD 0.42	+2.44%	AUD 0.41	AUD 0.42	AUD 0.40	44.95K
2026-08-20	AUD 0.41	+7.89%	AUD 0.43	AUD 0.44	AUD 0.41	27.01K
2026-08-19	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-08-18	AUD 0.38	+5.56%	AUD 0.40	AUD 0.41	AUD 0.38	8.24K
2026-08-17	AUD 0.36	-14.29%	AUD 0.36	AUD 0.36	AUD 0.36	7.59K
2026-08-14	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	0
2026-08-13	AUD 0.42	+5.00%	AUD 0.41	AUD 0.42	AUD 0.41	40.24K
2026-08-12	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-08-11	AUD 0.40	0.00%	AUD 0.37	AUD 0.40	AUD 0.37	21.30K
2026-08-10	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-08-07	AUD 0.40	-4.76%	AUD 0.40	AUD 0.40	AUD 0.40	32.50K
2026-08-06	AUD 0.42	+6.33%	AUD 0.40	AUD 0.42	AUD 0.40	21.50K
2026-08-05	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-08-04	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-08-03	AUD 0.40	-1.25%	AUD 0.40	AUD 0.40	AUD 0.40	1.00K
2026-07-31	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-07-30	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	144
2026-07-29	AUD 0.40	-3.61%	AUD 0.40	AUD 0.40	AUD 0.40	1.19K
2026-07-28	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-07-27	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-07-24	AUD 0.41	-1.19%	AUD 0.42	AUD 0.42	AUD 0.41	21.23K
2026-07-23	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	0
2026-07-22	AUD 0.42	+5.00%	AUD 0.44	AUD 0.45	AUD 0.41	12.16K
2026-07-21	AUD 0.40	+6.67%	AUD 0.38	AUD 0.40	AUD 0.38	12.73K
2026-07-20	AUD 0.38	+10.29%	AUD 0.38	AUD 0.38	AUD 0.38	266
2026-07-17	AUD 0.34	+17.24%	AUD 0.34	AUD 0.34	AUD 0.34	41.00K
2026-07-16	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-07-15	AUD 0.29	+3.57%	AUD 0.29	AUD 0.29	AUD 0.29	26.21K
2026-07-14	AUD 0.28	-22.22%	AUD 0.33	AUD 0.33	AUD 0.28	52.51K
2026-07-13	AUD 0.36	+2.86%	AUD 0.36	AUD 0.36	AUD 0.36	1.50K
2026-07-10	AUD 0.35	-4.11%	AUD 0.37	AUD 0.37	AUD 0.34	95.88K
2026-07-09	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	1.00K
2026-07-08	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	14.00K
2026-07-07	AUD 0.37	-3.95%	AUD 0.38	AUD 0.38	AUD 0.37	94.18K
2026-07-06	AUD 0.38	-7.32%	AUD 0.40	AUD 0.47	AUD 0.38	108.76K
2026-07-03	AUD 0.41	-1.20%	AUD 0.41	AUD 0.41	AUD 0.41	4.00K
2026-07-02	AUD 0.41	-5.68%	AUD 0.43	AUD 0.43	AUD 0.41	36.70K
2026-07-01	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	1.60K
2026-06-30	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-06-29	AUD 0.44	+2.33%	AUD 0.43	AUD 0.45	AUD 0.43	9.41K
2026-06-26	AUD 0.43	-7.53%	AUD 0.44	AUD 0.44	AUD 0.43	25.70K
2026-06-25	AUD 0.47	+27.40%	AUD 0.43	AUD 0.47	AUD 0.43	30.34K
2026-06-24	AUD 0.37	-8.75%	AUD 0.40	AUD 0.40	AUD 0.35	14.61K
2026-06-23	AUD 0.40	-6.98%	AUD 0.46	AUD 0.46	AUD 0.40	32.70K
2026-06-22	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	15.00K
2026-06-19	AUD 0.43	-14.00%	AUD 0.50	AUD 0.50	AUD 0.43	26.07K
2026-06-18	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	6.11K
2026-06-17	AUD 0.50	+6.38%	AUD 0.46	AUD 0.50	AUD 0.42	62.19K
2026-06-16	AUD 0.47	-12.15%	AUD 0.49	AUD 0.49	AUD 0.47	37.69K
2026-06-15	AUD 0.54	+7.00%	AUD 0.49	AUD 0.54	AUD 0.49	19.05K
2026-06-12	AUD 0.50	+2.04%	AUD 0.50	AUD 0.50	AUD 0.50	11.80K
2026-06-11	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	46.44K
2026-06-10	AUD 0.49	-2.97%	AUD 0.48	AUD 0.49	AUD 0.47	41.79K
2026-06-09	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	275
2026-06-05	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	781
2026-06-04	AUD 0.50	+4.12%	AUD 0.50	AUD 0.50	AUD 0.50	12.00K
2026-06-03	AUD 0.49	-14.91%	AUD 0.51	AUD 0.51	AUD 0.49	3.97K
2026-06-02	AUD 0.57	+14.00%	AUD 0.49	AUD 0.57	AUD 0.47	33.60K
2026-06-01	AUD 0.50	-5.66%	AUD 0.51	AUD 0.51	AUD 0.50	33.50K
2026-05-29	AUD 0.53	+6.00%	AUD 0.51	AUD 0.53	AUD 0.50	10.31K