Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.330	0.330	0.310	0.310	0.310	33,822
2023-04-04	0.325	0.330	0.325	0.330	0.330	11,000
2023-04-03	0.330	0.330	0.315	0.315	0.315	23,993
2023-03-31	0.345	0.345	0.310	0.330	0.330	46,516
2023-03-30	0.335	0.340	0.320	0.340	0.340	67,974
2023-03-29	0.315	0.315	0.310	0.315	0.315	35,000
2023-03-28	0.315	0.315	0.315	0.315	0.315	44,710
2023-03-27	0.350	0.350	0.310	0.340	0.340	36,899
2023-03-24	0.350	0.350	0.350	0.350	0.350	4,081
2023-03-23	0.340	0.340	0.310	0.320	0.320	32,817
2023-03-22	0.340	0.350	0.340	0.350	0.350	19,286
2023-03-21	0.310	0.335	0.310	0.335	0.335	4,874
2023-03-20	0.355	0.355	0.310	0.310	0.310	11,500
2023-03-17	0.340	0.360	0.340	0.360	0.360	22,203
2023-03-16	0.340	0.340	0.340	0.340	0.340	52,227
2023-03-15	0.315	0.360	0.315	0.345	0.345	97,789
2023-03-14	0.300	0.350	0.300	0.305	0.305	538,274
2023-03-13	0.350	0.350	0.340	0.340	0.340	21,182
2023-03-10	0.350	0.350	0.350	0.350	0.350	15,000
2023-03-09	0.355	0.355	0.350	0.350	0.350	6,683
2023-03-08	0.350	0.350	0.350	0.350	0.350	11,236
2023-03-07	0.350	0.350	0.350	0.350	0.350	41,200
2023-03-06	0.350	0.350	0.340	0.340	0.340	60,355
2023-03-03	0.340	0.340	0.340	0.340	0.340	40,299
2023-03-02	0.340	0.340	0.340	0.340	0.340	54,534
2023-03-01	0.340	0.340	0.325	0.340	0.340	51,974
2023-02-28	0.330	0.330	0.330	0.330	0.330	20,000
2023-02-27	0.330	0.330	0.330	0.330	0.330	16
2023-02-24	0.340	0.340	0.325	0.325	0.325	55,189
2023-02-23	0.325	0.325	0.325	0.325	0.325	25,829
2023-02-22	0.330	0.330	0.328	0.330	0.330	25,000
2023-02-21	0.340	0.340	0.335	0.335	0.335	27,868
2023-02-20	0.330	0.330	0.330	0.330	0.330	0
2023-02-17	0.330	0.330	0.330	0.330	0.330	16
2023-02-16	0.325	0.325	0.325	0.325	0.325	24,366
2023-02-15	0.325	0.330	0.320	0.330	0.330	6,603
2023-02-14	0.335	0.335	0.330	0.330	0.330	23,629
2023-02-13	0.330	0.335	0.330	0.335	0.335	26,371
2023-02-10	0.330	0.330	0.330	0.330	0.330	0
2023-02-09	0.330	0.335	0.330	0.330	0.330	7,534
2023-02-08	0.330	0.330	0.325	0.330	0.330	36,536
2023-02-07	0.325	0.325	0.325	0.325	0.325	32,219
2023-02-06	0.330	0.330	0.320	0.320	0.320	72,898
2023-02-03	0.325	0.330	0.325	0.330	0.330	37,531
2023-02-02	0.325	0.325	0.315	0.325	0.325	39,801
2023-02-01	0.315	0.320	0.315	0.315	0.315	50,312
2023-01-31	0.315	0.320	0.315	0.315	0.315	48,518
2023-01-30	0.310	0.310	0.310	0.310	0.310	0
2023-01-27	0.310	0.310	0.310	0.310	0.310	33,001
2023-01-25	0.320	0.320	0.315	0.315	0.315	56,258
2023-01-24	0.325	0.330	0.315	0.320	0.320	41,371
2023-01-23	0.325	0.340	0.325	0.340	0.340	4,122
2023-01-20	0.320	0.320	0.320	0.320	0.320	50,000
2023-01-19	0.320	0.320	0.320	0.320	0.320	30,000
2023-01-18	0.345	0.345	0.315	0.315	0.315	24,411
2023-01-17	0.335	0.340	0.330	0.340	0.340	1,711
2023-01-16	0.315	0.340	0.310	0.340	0.340	11,000
2023-01-13	0.325	0.325	0.315	0.315	0.315	20,500
2023-01-12	0.310	0.330	0.310	0.325	0.325	23,752
2023-01-11	0.310	0.310	0.310	0.310	0.310	2,103

← NewerPage 16 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.