Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.380	0.380	0.380	0.380	0.380	0
2023-07-03	0.380	0.380	0.380	0.380	0.380	3,000
2023-06-30	0.400	0.400	0.380	0.400	0.400	18,128
2023-06-29	0.390	0.400	0.390	0.400	0.400	9,998
2023-06-28	0.400	0.400	0.390	0.390	0.390	12,516
2023-06-27	0.400	0.400	0.395	0.400	0.400	32,912
2023-06-26	0.400	0.400	0.395	0.400	0.400	45,509
2023-06-23	0.400	0.400	0.380	0.390	0.390	96,346
2023-06-22	0.395	0.395	0.375	0.375	0.375	3,540
2023-06-21	0.375	0.390	0.375	0.390	0.390	124,256
2023-06-20	0.345	0.345	0.345	0.345	0.345	743
2023-06-19	0.345	0.355	0.340	0.350	0.350	864
2023-06-16	0.335	0.335	0.335	0.335	0.335	0
2023-06-15	0.355	0.355	0.335	0.335	0.335	30,913
2023-06-14	0.345	0.355	0.345	0.355	0.355	2,665
2023-06-13	0.355	0.355	0.343	0.350	0.350	39,474
2023-06-09	0.355	0.355	0.350	0.350	0.350	38,825
2023-06-08	0.350	0.350	0.345	0.350	0.350	5,002
2023-06-07	0.340	0.355	0.330	0.348	0.348	137,330
2023-06-06	0.360	0.360	0.355	0.355	0.355	84,151
2023-06-05	0.370	0.370	0.360	0.370	0.370	49,120
2023-06-02	0.370	0.370	0.370	0.370	0.370	0
2023-06-01	0.375	0.375	0.370	0.370	0.370	12,520
2023-05-31	0.375	0.375	0.370	0.370	0.370	292
2023-05-30	0.370	0.370	0.370	0.370	0.370	17,600
2023-05-29	0.375	0.375	0.370	0.370	0.370	17,596
2023-05-26	0.370	0.370	0.370	0.370	0.370	0
2023-05-25	0.380	0.380	0.370	0.370	0.370	57,044
2023-05-24	0.390	0.390	0.375	0.375	0.375	11,915
2023-05-23	0.390	0.390	0.390	0.390	0.390	0
2023-05-22	0.390	0.390	0.390	0.390	0.390	26
2023-05-19	0.375	0.390	0.375	0.390	0.390	17,920
2023-05-18	0.375	0.375	0.370	0.370	0.370	4,512
2023-05-17	0.375	0.375	0.370	0.375	0.375	14,799
2023-05-16	0.380	0.380	0.380	0.380	0.380	15,000
2023-05-15	0.370	0.380	0.355	0.375	0.375	153,024
2023-05-12	0.375	0.375	0.375	0.375	0.375	0
2023-05-11	0.370	0.375	0.370	0.375	0.375	93,000
2023-05-10	0.365	0.370	0.360	0.370	0.370	88,750
2023-05-09	0.370	0.370	0.370	0.370	0.370	101,839
2023-05-08	0.350	0.370	0.350	0.370	0.370	38,711
2023-05-05	0.345	0.370	0.345	0.360	0.360	94,480
2023-05-04	0.345	0.345	0.345	0.345	0.345	177
2023-05-03	0.335	0.335	0.335	0.335	0.335	2,657
2023-05-02	0.330	0.330	0.330	0.330	0.330	15,150
2023-05-01	0.335	0.335	0.335	0.335	0.335	10,000
2023-04-28	0.330	0.345	0.330	0.335	0.335	47,911
2023-04-27	0.345	0.355	0.335	0.345	0.345	23,486
2023-04-26	0.340	0.345	0.335	0.345	0.345	56,281
2023-04-24	0.325	0.325	0.325	0.325	0.325	0
2023-04-21	0.345	0.345	0.325	0.325	0.325	1,211
2023-04-20	0.345	0.345	0.345	0.345	0.345	6,450
2023-04-19	0.330	0.330	0.325	0.325	0.325	997
2023-04-18	0.340	0.350	0.325	0.325	0.325	27,629
2023-04-17	0.350	0.350	0.345	0.345	0.345	1,453
2023-04-14	0.330	0.330	0.330	0.330	0.330	0
2023-04-13	0.330	0.330	0.330	0.330	0.330	0
2023-04-12	0.330	0.330	0.325	0.330	0.330	23,302
2023-04-11	0.330	0.330	0.320	0.330	0.330	10,470
2023-04-06	0.325	0.330	0.325	0.330	0.330	51,313

← NewerPage 15 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.