TipRanks
Bison Resources Ltd. (AU:BSR)
ASX:BSR
Australian Market
BSR
Bison Resources Ltd.
RESEARCH TOOLSreports

Bison Resources Ltd. (BSR) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
0.37
0.40
0.36
0.36
0.36
+2.86%
12,831
0.81
Sep 30, 2026
0.35
0.41
0.35
0.35
0.35
0.00%
0
0.00
Sep 29, 2026
0.36
0.36
0.35
0.35
0.35
-6.67%
30,436
1.91
Sep 28, 2026
0.40
0.42
0.38
0.38
0.38
-3.85%
11,250
0.71
Sep 25, 2026
0.38
0.39
0.36
0.39
0.39
+11.43%
15,923
1.02
Sep 24, 2026
0.31
0.35
0.31
0.35
0.35
+16.67%
55,633
3.76
Sep 23, 2026
0.30
0.30
0.30
0.30
0.30
-14.29%
21,666
1.46
Sep 22, 2026
0.35
0.35
0.35
0.35
0.35
-10.26%
2,898
0.19
Sep 21, 2026
0.39
0.39
0.39
0.39
0.39
-4.88%
25
<0.01
Sep 18, 2026
0.41
0.41
0.35
0.41
0.41
0.00%
0
0.00
Sep 17, 2026
0.41
0.41
0.35
0.41
0.41
0.00%
0
0.00
Sep 16, 2026
0.41
0.41
0.35
0.41
0.41
0.00%
0
0.00
Sep 15, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
2,348
0.14
Sep 14, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
20,432
1.17
Sep 11, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
9,702
0.54
Sep 10, 2026
0.37
0.41
0.37
0.41
0.41
+7.89%
30,934
1.75
Sep 09, 2026
0.38
0.38
0.35
0.38
0.38
0.00%
0
0.00
Sep 08, 2026
0.38
0.38
0.35
0.38
0.38
0.00%
0
0.00
Sep 07, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
8,999
0.47
Sep 04, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
285
0.01
Sep 03, 2026
0.39
0.39
0.38
0.38
0.38
0.00%
25,018
1.34
Sep 02, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
12,000
0.65
Sep 01, 2026
0.38
0.40
0.38
0.38
0.38
0.00%
0
0.00
Aug 31, 2026
0.38
0.40
0.38
0.38
0.38
0.00%
0
0.00
Aug 28, 2026
0.38
0.44
0.38
0.38
0.38
0.00%
0
0.00
Aug 27, 2026
0.40
0.40
0.38
0.38
0.38
-7.32%
57,200
3.02
Aug 26, 2026
0.41
0.44
0.41
0.41
0.41
0.00%
0
0.00
Aug 25, 2026
0.41
0.41
0.39
0.41
0.41
0.00%
0
0.00
Aug 24, 2026
0.41
0.41
0.41
0.41
0.41
-2.38%
2,731
0.14
Aug 21, 2026
0.41
0.42
0.40
0.42
0.42
+2.44%
44,950
2.31
Aug 20, 2026
0.43
0.44
0.41
0.41
0.41
+7.89%
27,013
1.39
Aug 19, 2026
0.38
0.43
0.38
0.38
0.38
0.00%
0
0.00
Aug 18, 2026
0.40
0.42
0.38
0.38
0.38
+5.56%
8,237
0.39
Aug 17, 2026
0.36
0.36
0.36
0.36
0.36
-14.29%
7,593
0.34
Aug 14, 2026
0.42
0.42
0.36
0.42
0.42
0.00%
0
0.00
Aug 13, 2026
0.42
0.42
0.41
0.42
0.42
+5.00%
40,238
1.77
Aug 12, 2026
0.40
0.40
0.34
0.40
0.40
0.00%
0
0.00
Aug 11, 2026
0.37
0.40
0.37
0.40
0.40
0.00%
21,303
0.89
Aug 10, 2026
0.40
0.40
0.34
0.40
0.40
0.00%
0
0.00
Aug 07, 2026
0.40
0.40
0.40
0.40
0.40
-4.76%
32,500
1.26
Aug 06, 2026
0.40
0.42
0.40
0.42
0.42
+6.33%
21,500
0.84
Aug 05, 2026
0.40
0.40
0.34
0.40
0.40
0.00%
0
0.00
Aug 04, 2026
0.40
0.40
0.34
0.40
0.40
0.00%
0
0.00
Aug 03, 2026
0.40
0.40
0.40
0.40
0.40
-1.25%
1,000
0.03
Jul 31, 2026
0.40
0.40
0.34
0.40
0.40
0.00%
0
0.00
Jul 30, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
144
<0.01
Jul 29, 2026
0.40
0.40
0.40
0.40
0.40
-3.61%
1,193
0.04
Jul 28, 2026
0.42
0.42
0.34
0.42
0.42
0.00%
0
0.00
Jul 27, 2026
0.42
0.42
0.34
0.42
0.42
0.00%
0
0.00
Jul 24, 2026
0.42
0.42
0.42
0.42
0.42
-1.19%
21,225
0.65
Rows:
50