Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.660	0.660	0.600	0.620	0.620	33,086
2024-03-15	0.650	0.675	0.620	0.640	0.640	82,547
2024-03-14	0.670	0.670	0.650	0.670	0.670	17,248
2024-03-13	0.685	0.685	0.680	0.680	0.680	15,190
2024-03-12	0.700	0.700	0.630	0.690	0.690	161,133
2024-03-11	0.690	0.740	0.685	0.720	0.720	146,348
2024-03-08	0.700	0.710	0.665	0.690	0.690	134,834
2024-03-07	0.670	0.750	0.665	0.750	0.750	278,527
2024-03-06	0.685	0.700	0.685	0.700	0.700	99,664
2024-03-05	0.700	0.700	0.685	0.700	0.700	64,652
2024-03-04	0.680	0.740	0.650	0.740	0.740	171,675
2024-03-01	0.550	0.705	0.540	0.705	0.705	151,658
2024-02-29	0.520	0.595	0.520	0.595	0.595	201,543
2024-02-28	0.500	0.515	0.500	0.515	0.515	5,106
2024-02-27	0.515	0.515	0.500	0.500	0.500	120,746
2024-02-26	0.530	0.540	0.515	0.540	0.540	38,653
2024-02-23	0.550	0.550	0.530	0.530	0.530	24,298
2024-02-22	0.530	0.550	0.525	0.550	0.550	11,866
2024-02-21	0.550	0.550	0.545	0.545	0.545	10,357
2024-02-20	0.520	0.560	0.510	0.560	0.560	47,904
2024-02-19	0.550	0.555	0.535	0.540	0.540	62,862
2024-02-16	0.515	0.550	0.515	0.540	0.540	188,233
2024-02-15	0.505	0.520	0.495	0.500	0.500	41,831
2024-02-14	0.440	0.535	0.430	0.500	0.500	171,926
2024-02-13	0.455	0.455	0.425	0.425	0.425	25,954
2024-02-12	0.460	0.460	0.435	0.455	0.455	43,309
2024-02-09	0.490	0.490	0.450	0.475	0.475	75,478
2024-02-08	0.480	0.500	0.480	0.500	0.500	143,694
2024-02-07	0.595	0.595	0.440	0.450	0.450	322,116
2024-02-06	0.615	0.635	0.560	0.595	0.595	320,117
2024-02-05	0.850	0.880	0.600	0.700	0.700	1,101,452
2024-02-02	0.385	0.800	0.360	0.800	0.800	723,184
2024-02-01	0.350	0.395	0.350	0.350	0.350	98,475
2024-01-31	0.400	0.420	0.345	0.350	0.350	18,071
2024-01-30	0.360	0.360	0.360	0.360	0.360	0
2024-01-29	0.360	0.360	0.315	0.360	0.360	89,371
2024-01-25	0.345	0.345	0.345	0.345	0.345	0
2024-01-24	0.345	0.345	0.345	0.345	0.345	13,849
2024-01-23	0.360	0.360	0.360	0.360	0.360	0
2024-01-22	0.320	0.360	0.320	0.360	0.360	25,064
2024-01-19	0.330	0.330	0.330	0.330	0.330	11,508
2024-01-18	0.340	0.340	0.300	0.340	0.340	21,358
2024-01-17	0.355	0.355	0.335	0.335	0.335	3,624
2024-01-16	0.355	0.355	0.355	0.355	0.355	67
2024-01-15	0.340	0.340	0.340	0.340	0.340	0
2024-01-12	0.345	0.345	0.340	0.340	0.340	5,543
2024-01-11	0.345	0.360	0.345	0.345	0.345	49,584
2024-01-10	0.340	0.340	0.340	0.340	0.340	9,266
2024-01-09	0.365	0.365	0.350	0.350	0.350	32,278
2024-01-08	0.350	0.365	0.350	0.365	0.365	4,824
2024-01-05	0.365	0.365	0.365	0.365	0.365	1,629
2024-01-04	0.360	0.365	0.340	0.365	0.365	88,661
2024-01-03	0.345	0.345	0.345	0.345	0.345	0
2024-01-02	0.350	0.360	0.345	0.345	0.345	3,572
2023-12-29	0.350	0.350	0.335	0.340	0.340	27,694
2023-12-28	0.350	0.365	0.335	0.340	0.340	32,170
2023-12-27	0.360	0.360	0.350	0.350	0.350	7,833
2023-12-22	0.360	0.360	0.360	0.360	0.360	200
2023-12-21	0.370	0.370	0.350	0.355	0.355	112,314
2023-12-20	0.385	0.385	0.370	0.370	0.370	5,994

← NewerPage 12 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.