ASX · BSR · stock
Bison Resources Limited (BSR) stock price history
Every ASX trading session of Bison Resources Limited from Apr 16, 2026 to Nov 11, 2026: 153 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSR adjusted close, 2026 to 2026
- A$0.6500
- All time high, 2026
- A$0.9500
- 52 week high, A$0.2800 low
- 153
- Daily sessions since 2026
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
BSR key facts
- Bison Resources Limited (BSR) closed at A$0.3200 on Nov 11, 2026 on ASX.
- BSR's all time high close is A$0.6500, set on Apr 16, 2026; its all time low close is A$0.2800 on Jul 14, 2026.
- BSR's 52 week range is A$0.2800 to A$0.9500.
- BSR's deepest drawdown was -56.9% from Apr 16, 2026 to Jul 14, 2026.
- DataCedar holds 153 daily sessions of BSR history from Apr 16, 2026 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
BSR price chart, 2026 to 2026
BSR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -20.0% |
| 6 months | -43.4% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 16, 2026 | -50.8% |
BSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6500 on Apr 16, 2026
- All time low close
- A$0.2800 on Jul 14, 2026
- 52 week high
- A$0.9500 on Apr 17, 2026
- 52 week low
- A$0.2800 on Jul 14, 2026
- Deepest drawdown
- -56.9% from Apr 16, 2026 to Jul 14, 2026, not yet recovered
- Best single session
- +27.4% on Jun 25, 2026
- Worst single session
- -22.2% on Jul 14, 2026
- Volatility, 1 year annualised
- 109.1%
- Sessions closing higher, 1 year
- 25%
BSR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Apr 16, 2026; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3200 | A$0.9500 | A$0.2800 | A$0.3200 | n/a | 5.7M | 153 |
BSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.3200 | +4.9% |
| October 2026 | A$0.3050 | -12.9% |
| September 2026 | A$0.3500 | -7.9% |
| August 2026 | A$0.3800 | -5.0% |
| July 2026 | A$0.4000 | -9.1% |
| June 2026 | A$0.4400 | -17.0% |
| May 2026 | A$0.5300 | +32.5% |
| April 2026 | A$0.4000 | n/a |
About the BSR data
Daily bars. 153 sessions from Apr 16, 2026 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BSR share price history
