Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.540	0.565	0.540	0.565	0.565	6,642
2024-06-13	0.545	0.545	0.545	0.545	0.545	47
2024-06-12	0.545	0.545	0.545	0.545	0.545	2,765
2024-06-11	0.550	0.555	0.535	0.555	0.555	13,726
2024-06-07	0.535	0.590	0.535	0.590	0.590	6,751
2024-06-06	0.535	0.535	0.530	0.535	0.535	2,430
2024-06-05	0.540	0.555	0.540	0.540	0.540	27,592
2024-06-04	0.555	0.555	0.540	0.540	0.540	21,221
2024-06-03	0.520	0.550	0.520	0.550	0.550	54,363
2024-05-31	0.595	0.595	0.550	0.550	0.550	17,456
2024-05-30	0.595	0.600	0.570	0.570	0.570	50,518
2024-05-29	0.580	0.595	0.570	0.595	0.595	24,710
2024-05-28	0.595	0.600	0.580	0.600	0.600	34,908
2024-05-27	0.590	0.590	0.540	0.570	0.570	46,422
2024-05-24	0.590	0.595	0.590	0.595	0.595	10,208
2024-05-23	0.610	0.610	0.580	0.580	0.580	61,342
2024-05-22	0.613	0.613	0.610	0.610	0.610	2,504
2024-05-21	0.625	0.625	0.605	0.615	0.615	18,517
2024-05-20	0.605	0.625	0.605	0.610	0.610	17,267
2024-05-17	0.600	0.600	0.600	0.600	0.600	59,815
2024-05-16	0.600	0.600	0.600	0.600	0.600	12,505
2024-05-15	0.600	0.600	0.590	0.600	0.600	13,241
2024-05-14	0.610	0.620	0.590	0.620	0.620	57,320
2024-05-13	0.605	0.615	0.605	0.615	0.615	7,570
2024-05-10	0.595	0.630	0.590	0.590	0.590	103,915
2024-05-09	0.590	0.590	0.590	0.590	0.590	1,885
2024-05-08	0.590	0.600	0.590	0.600	0.600	9,982
2024-05-07	0.640	0.640	0.600	0.600	0.600	132,826
2024-05-06	0.680	0.680	0.640	0.640	0.640	78,756
2024-05-03	0.680	0.690	0.660	0.660	0.660	39,355
2024-05-02	0.740	0.740	0.670	0.675	0.675	152,364
2024-05-01	0.700	0.720	0.690	0.720	0.720	21,797
2024-04-30	0.720	0.720	0.695	0.695	0.695	15,281
2024-04-29	0.690	0.710	0.685	0.700	0.700	115,113
2024-04-26	0.710	0.710	0.680	0.685	0.685	47,283
2024-04-24	0.645	0.760	0.645	0.750	0.750	597,753
2024-04-23	0.640	0.650	0.620	0.650	0.650	165,175
2024-04-22	0.630	0.665	0.630	0.650	0.650	193,214
2024-04-19	0.585	0.610	0.585	0.610	0.610	13,521
2024-04-18	0.610	0.615	0.590	0.615	0.615	5,041
2024-04-17	0.595	0.605	0.560	0.605	0.605	92,661
2024-04-16	0.600	0.620	0.595	0.610	0.610	37,248
2024-04-15	0.600	0.645	0.600	0.615	0.615	59,214
2024-04-12	0.600	0.615	0.600	0.600	0.600	26,679
2024-04-11	0.615	0.615	0.600	0.600	0.600	18,872
2024-04-10	0.600	0.625	0.600	0.625	0.625	26,272
2024-04-09	0.600	0.640	0.600	0.625	0.625	22,702
2024-04-08	0.580	0.600	0.580	0.600	0.600	26,980
2024-04-05	0.615	0.615	0.580	0.580	0.580	19,816
2024-04-04	0.610	0.620	0.610	0.615	0.615	29,767
2024-04-03	0.600	0.625	0.600	0.625	0.625	43,551
2024-04-02	0.615	0.615	0.600	0.600	0.600	13,791
2024-03-28	0.590	0.605	0.560	0.605	0.605	45,485
2024-03-27	0.590	0.590	0.590	0.590	0.590	0
2024-03-26	0.615	0.625	0.590	0.590	0.590	23,071
2024-03-25	0.645	0.645	0.610	0.615	0.615	11,335
2024-03-22	0.630	0.630	0.600	0.623	0.623	99,397
2024-03-21	0.650	0.650	0.620	0.650	0.650	32,945
2024-03-20	0.615	0.630	0.605	0.630	0.630	36,254
2024-03-19	0.620	0.630	0.605	0.610	0.610	93,553

← NewerPage 11 of 22 · 1,265 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.