Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.395	0.395	0.370	0.370	0.370	495
2023-12-18	0.375	0.375	0.370	0.370	0.370	30,448
2023-12-15	0.370	0.370	0.365	0.365	0.365	9,997
2023-12-14	0.365	0.370	0.365	0.365	0.365	17,250
2023-12-13	0.355	0.365	0.355	0.365	0.365	23
2023-12-12	0.355	0.355	0.355	0.355	0.355	1,334
2023-12-11	0.355	0.355	0.355	0.355	0.355	7,633
2023-12-08	0.355	0.355	0.355	0.355	0.355	0
2023-12-07	0.365	0.370	0.355	0.355	0.355	10,139
2023-12-06	0.355	0.355	0.355	0.355	0.355	0
2023-12-05	0.355	0.355	0.355	0.355	0.355	11,912
2023-12-04	0.365	0.375	0.345	0.360	0.360	83,127
2023-12-01	0.375	0.380	0.375	0.380	0.380	22,255
2023-11-30	0.390	0.390	0.388	0.388	0.388	6,909
2023-11-29	0.410	0.410	0.360	0.370	0.370	72,681
2023-11-28	0.420	0.420	0.400	0.400	0.400	11,004
2023-11-27	0.395	0.395	0.365	0.370	0.370	58,565
2023-11-24	0.385	0.385	0.385	0.385	0.385	0
2023-11-23	0.385	0.385	0.385	0.385	0.385	0
2023-11-22	0.410	0.410	0.385	0.385	0.385	2,687
2023-11-21	0.410	0.420	0.410	0.410	0.410	6,166
2023-11-20	0.435	0.435	0.380	0.380	0.380	414
2023-11-17	0.435	0.435	0.435	0.435	0.435	0
2023-11-16	0.420	0.435	0.420	0.435	0.435	4,000
2023-11-15	0.425	0.440	0.425	0.440	0.440	25,148
2023-11-14	0.405	0.405	0.405	0.405	0.405	2,781
2023-11-13	0.410	0.410	0.380	0.395	0.395	19,644
2023-11-10	0.420	0.425	0.400	0.410	0.410	30,197
2023-11-09	0.440	0.440	0.420	0.430	0.430	56,431
2023-11-08	0.440	0.440	0.440	0.440	0.440	1,260
2023-11-07	0.440	0.440	0.430	0.440	0.440	2,431
2023-11-06	0.440	0.470	0.440	0.440	0.440	70,568
2023-11-03	0.480	0.480	0.455	0.455	0.455	59,292
2023-11-02	0.470	0.475	0.460	0.475	0.475	6,156
2023-11-01	0.460	0.490	0.440	0.440	0.440	101,916
2023-10-31	0.450	0.460	0.440	0.460	0.460	90,474
2023-10-30	0.390	0.460	0.390	0.440	0.440	64,236
2023-10-27	0.355	0.465	0.345	0.380	0.380	547,863
2023-10-26	0.320	0.320	0.320	0.320	0.320	0
2023-10-25	0.320	0.320	0.320	0.320	0.320	0
2023-10-24	0.355	0.355	0.320	0.320	0.320	64,168
2023-10-23	0.355	0.355	0.355	0.355	0.355	5,000
2023-10-20	0.330	0.345	0.330	0.335	0.335	38,024
2023-10-19	0.320	0.330	0.320	0.330	0.330	69,999
2023-10-18	0.310	0.320	0.300	0.320	0.320	12,767
2023-10-17	0.320	0.320	0.320	0.320	0.320	0
2023-10-16	0.300	0.320	0.300	0.320	0.320	4,216
2023-10-13	0.320	0.320	0.300	0.320	0.320	10,097
2023-10-12	0.300	0.300	0.300	0.300	0.300	0
2023-10-11	0.300	0.320	0.300	0.300	0.300	33,996
2023-10-10	0.305	0.305	0.300	0.300	0.300	6,099
2023-10-09	0.300	0.300	0.300	0.300	0.300	0
2023-10-06	0.310	0.310	0.300	0.300	0.300	26,293
2023-10-05	0.310	0.310	0.310	0.310	0.310	12,958
2023-10-04	0.310	0.310	0.310	0.310	0.310	100
2023-10-03	0.310	0.320	0.310	0.310	0.310	21,931
2023-10-02	0.305	0.305	0.305	0.305	0.305	24,635
2023-09-29	0.315	0.330	0.305	0.305	0.305	7,894
2023-09-28	0.315	0.315	0.315	0.315	0.315	0
2023-09-27	0.315	0.315	0.315	0.315	0.315	0

← NewerPage 13 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.