Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.315	0.315	0.315	0.315	0.315	0
2023-09-25	0.315	0.315	0.315	0.315	0.315	3
2023-09-22	0.315	0.315	0.315	0.315	0.315	3
2023-09-21	0.335	0.335	0.290	0.325	0.325	54,291
2023-09-20	0.330	0.330	0.330	0.330	0.330	300
2023-09-19	0.330	0.330	0.330	0.330	0.330	2,054
2023-09-18	0.330	0.330	0.330	0.330	0.330	1
2023-09-15	0.335	0.335	0.330	0.330	0.330	25,189
2023-09-14	0.330	0.330	0.330	0.330	0.330	0
2023-09-13	0.330	0.340	0.330	0.330	0.330	16,907
2023-09-12	0.330	0.330	0.325	0.325	0.325	572
2023-09-11	0.330	0.330	0.325	0.330	0.330	10,095
2023-09-08	0.350	0.350	0.350	0.350	0.350	0
2023-09-07	0.325	0.350	0.325	0.350	0.350	152
2023-09-06	0.340	0.340	0.335	0.335	0.335	16
2023-09-05	0.355	0.355	0.345	0.345	0.345	10
2023-09-04	0.330	0.360	0.330	0.360	0.360	2,221
2023-09-01	0.330	0.335	0.325	0.330	0.330	27,853
2023-08-31	0.330	0.330	0.325	0.330	0.330	4,200
2023-08-30	0.330	0.330	0.325	0.325	0.325	51,500
2023-08-29	0.325	0.330	0.325	0.330	0.330	1,046
2023-08-28	0.330	0.330	0.330	0.330	0.330	23,468
2023-08-25	0.330	0.335	0.330	0.330	0.330	43,131
2023-08-24	0.340	0.340	0.330	0.330	0.330	1,016
2023-08-23	0.340	0.340	0.340	0.340	0.340	0
2023-08-22	0.340	0.340	0.340	0.340	0.340	12,790
2023-08-21	0.360	0.360	0.330	0.330	0.330	7,218
2023-08-18	0.360	0.365	0.350	0.365	0.365	21,473
2023-08-17	0.365	0.370	0.365	0.370	0.370	599
2023-08-16	0.370	0.370	0.370	0.370	0.370	2,702
2023-08-15	0.350	0.360	0.350	0.360	0.360	1,349
2023-08-14	0.350	0.350	0.350	0.350	0.350	20,253
2023-08-11	0.360	0.360	0.360	0.360	0.360	21,455
2023-08-10	0.365	0.365	0.360	0.360	0.360	1,255
2023-08-09	0.375	0.375	0.360	0.360	0.360	16,368
2023-08-08	0.375	0.375	0.375	0.375	0.375	0
2023-08-07	0.375	0.375	0.375	0.375	0.375	0
2023-08-04	0.375	0.375	0.375	0.375	0.375	171
2023-08-03	0.390	0.390	0.390	0.390	0.390	7,810
2023-08-02	0.375	0.375	0.375	0.375	0.375	0
2023-08-01	0.380	0.380	0.375	0.375	0.375	23,757
2023-07-31	0.380	0.380	0.380	0.380	0.380	21
2023-07-28	0.375	0.375	0.375	0.375	0.375	0
2023-07-27	0.375	0.375	0.375	0.375	0.375	0
2023-07-26	0.375	0.390	0.375	0.375	0.375	5,275
2023-07-25	0.380	0.380	0.380	0.380	0.380	0
2023-07-24	0.370	0.390	0.370	0.380	0.380	36,149
2023-07-21	0.370	0.385	0.370	0.385	0.385	52,498
2023-07-20	0.370	0.370	0.370	0.370	0.370	0
2023-07-19	0.380	0.380	0.370	0.370	0.370	204
2023-07-18	0.370	0.370	0.370	0.370	0.370	0
2023-07-17	0.370	0.370	0.370	0.370	0.370	43,349
2023-07-14	0.380	0.380	0.375	0.380	0.380	18,056
2023-07-13	0.388	0.388	0.380	0.380	0.380	52,388
2023-07-12	0.385	0.385	0.380	0.380	0.380	48,126
2023-07-11	0.395	0.395	0.380	0.380	0.380	24,437
2023-07-10	0.380	0.395	0.380	0.395	0.395	1,003
2023-07-07	0.380	0.380	0.380	0.380	0.380	3,484
2023-07-06	0.395	0.395	0.380	0.395	0.395	587
2023-07-05	0.400	0.400	0.395	0.395	0.395	3,143

← NewerPage 14 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.