Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.450	0.450	0.420	0.435	0.435	13,208
2024-09-05	0.420	0.423	0.410	0.415	0.415	70,879
2024-09-04	0.445	0.445	0.440	0.440	0.440	295
2024-09-03	0.455	0.455	0.445	0.445	0.445	15,888
2024-09-02	0.455	0.455	0.455	0.455	0.455	36
2024-08-30	0.455	0.455	0.455	0.455	0.455	16
2024-08-29	0.450	0.460	0.450	0.450	0.450	16,124
2024-08-28	0.470	0.470	0.450	0.450	0.450	16,147
2024-08-27	0.480	0.480	0.475	0.480	0.480	17,049
2024-08-26	0.450	0.460	0.450	0.460	0.460	19,146
2024-08-23	0.445	0.460	0.435	0.460	0.460	68,989
2024-08-22	0.455	0.460	0.440	0.450	0.450	7,334
2024-08-21	0.455	0.455	0.455	0.455	0.455	0
2024-08-20	0.460	0.460	0.455	0.455	0.455	8,560
2024-08-19	0.440	0.440	0.435	0.435	0.435	6,122
2024-08-16	0.455	0.455	0.440	0.440	0.440	5,553
2024-08-15	0.460	0.460	0.440	0.440	0.440	30,489
2024-08-14	0.460	0.460	0.455	0.455	0.455	11,835
2024-08-13	0.460	0.460	0.460	0.460	0.460	3,250
2024-08-12	0.460	0.460	0.460	0.460	0.460	0
2024-08-09	0.460	0.460	0.460	0.460	0.460	0
2024-08-08	0.460	0.460	0.460	0.460	0.460	0
2024-08-07	0.490	0.495	0.460	0.460	0.460	18,357
2024-08-06	0.455	0.485	0.455	0.485	0.485	67,382
2024-08-05	0.485	0.490	0.465	0.465	0.465	8,891
2024-08-02	0.480	0.480	0.470	0.470	0.470	5,263
2024-08-01	0.500	0.500	0.500	0.500	0.500	0
2024-07-31	0.500	0.500	0.470	0.500	0.500	19,673
2024-07-30	0.500	0.510	0.500	0.510	0.510	103,748
2024-07-29	0.480	0.480	0.480	0.480	0.480	70
2024-07-26	0.500	0.510	0.500	0.510	0.510	4,948
2024-07-25	0.470	0.485	0.470	0.485	0.485	2,313
2024-07-24	0.480	0.480	0.470	0.470	0.470	6,760
2024-07-23	0.490	0.510	0.480	0.480	0.480	19,146
2024-07-22	0.465	0.500	0.465	0.485	0.485	20,551
2024-07-19	0.490	0.490	0.470	0.470	0.470	6,363
2024-07-18	0.480	0.480	0.480	0.480	0.480	1,340
2024-07-17	0.480	0.480	0.470	0.470	0.470	560
2024-07-16	0.450	0.450	0.450	0.450	0.450	0
2024-07-15	0.450	0.450	0.450	0.450	0.450	6,000
2024-07-12	0.475	0.480	0.470	0.470	0.470	727
2024-07-11	0.480	0.480	0.465	0.470	0.470	55,890
2024-07-10	0.500	0.500	0.475	0.475	0.475	60,498
2024-07-09	0.525	0.525	0.510	0.510	0.510	2,794
2024-07-08	0.500	0.500	0.500	0.500	0.500	3,000
2024-07-05	0.495	0.520	0.480	0.480	0.480	80,134
2024-07-04	0.510	0.565	0.510	0.565	0.565	7,831
2024-07-03	0.480	0.510	0.470	0.510	0.510	88,913
2024-07-02	0.500	0.540	0.480	0.480	0.480	40,556
2024-07-01	0.500	0.500	0.495	0.495	0.495	1,013
2024-06-28	0.490	0.490	0.485	0.485	0.485	74,025
2024-06-27	0.500	0.500	0.490	0.490	0.490	17,358
2024-06-26	0.495	0.495	0.495	0.495	0.495	2,000
2024-06-25	0.500	0.500	0.495	0.495	0.495	32,470
2024-06-24	0.515	0.515	0.515	0.515	0.515	1,406
2024-06-21	0.490	0.490	0.490	0.490	0.490	0
2024-06-20	0.495	0.495	0.490	0.490	0.490	54,676
2024-06-19	0.515	0.515	0.500	0.500	0.500	40,605
2024-06-18	0.530	0.530	0.480	0.515	0.515	60,515
2024-06-17	0.560	0.560	0.515	0.520	0.520	77,079

← NewerPage 10 of 22 · 1,272 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.