Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.315	0.315	0.315	0.315	0.315	38
2023-01-09	0.310	0.310	0.310	0.310	0.310	15,613
2023-01-06	0.315	0.315	0.315	0.315	0.315	122
2023-01-05	0.320	0.330	0.320	0.330	0.330	1,730
2023-01-04	0.335	0.335	0.310	0.320	0.320	60,004
2023-01-03	0.350	0.350	0.350	0.350	0.350	1,000
2022-12-30	0.350	0.350	0.350	0.350	0.350	40,553
2022-12-29	0.350	0.350	0.350	0.350	0.350	3,315
2022-12-28	0.350	0.360	0.350	0.350	0.350	74,971
2022-12-23	0.390	0.390	0.350	0.350	0.350	80,390
2022-12-22	0.360	0.390	0.360	0.390	0.390	117,323
2022-12-21	0.310	0.373	0.310	0.345	0.345	201,498
2022-12-20	0.295	0.295	0.270	0.270	0.270	2,650
2022-12-19	0.270	0.295	0.270	0.295	0.295	4,301
2022-12-16	0.280	0.295	0.270	0.270	0.270	36,478
2022-12-15	0.280	0.280	0.280	0.280	0.280	0
2022-12-14	0.285	0.285	0.280	0.280	0.280	1,100
2022-12-13	0.280	0.280	0.280	0.280	0.280	320
2022-12-12	0.280	0.280	0.270	0.270	0.270	4,600
2022-12-09	0.290	0.290	0.275	0.275	0.275	73,951
2022-12-08	0.280	0.285	0.280	0.280	0.280	3,749
2022-12-07	0.310	0.310	0.275	0.275	0.275	26,422
2022-12-06	0.305	0.310	0.305	0.310	0.310	9,576
2022-12-05	0.285	0.310	0.280	0.310	0.310	43,460
2022-12-02	0.290	0.290	0.280	0.280	0.280	2,167
2022-12-01	0.300	0.300	0.300	0.300	0.300	4,858
2022-11-30	0.280	0.300	0.280	0.300	0.300	10,024
2022-11-29	0.280	0.280	0.280	0.280	0.280	10,500
2022-11-28	0.300	0.300	0.300	0.300	0.300	2,534
2022-11-25	0.300	0.300	0.300	0.300	0.300	0
2022-11-24	0.300	0.300	0.300	0.300	0.300	600
2022-11-23	0.275	0.275	0.275	0.275	0.275	0
2022-11-22	0.275	0.275	0.275	0.275	0.275	4,141
2022-11-21	0.275	0.275	0.275	0.275	0.275	216
2022-11-18	0.305	0.305	0.305	0.305	0.305	108
2022-11-17	0.310	0.310	0.310	0.310	0.310	0
2022-11-16	0.310	0.310	0.310	0.310	0.310	0
2022-11-15	0.310	0.310	0.310	0.310	0.310	161
2022-11-14	0.310	0.320	0.305	0.305	0.305	43,346
2022-11-11	0.295	0.300	0.295	0.300	0.300	20,483
2022-11-10	0.288	0.295	0.288	0.295	0.295	10,000
2022-11-09	0.300	0.300	0.295	0.295	0.295	31,000
2022-11-08	0.300	0.300	0.300	0.300	0.300	26,500
2022-11-07	0.280	0.280	0.280	0.280	0.280	1,900
2022-11-04	0.275	0.280	0.270	0.280	0.280	32,972
2022-11-03	0.265	0.265	0.260	0.260	0.260	26,949
2022-11-02	0.275	0.275	0.275	0.275	0.275	18,000
2022-11-01	0.275	0.275	0.275	0.275	0.275	0
2022-10-31	0.270	0.275	0.270	0.275	0.275	16,105
2022-10-28	0.275	0.275	0.265	0.265	0.265	43,091
2022-10-27	0.275	0.278	0.275	0.278	0.278	587
2022-10-26	0.275	0.275	0.275	0.275	0.275	23
2022-10-25	0.275	0.275	0.275	0.275	0.275	28
2022-10-24	0.275	0.280	0.275	0.275	0.275	1,755
2022-10-21	0.285	0.285	0.285	0.285	0.285	0
2022-10-20	0.285	0.285	0.285	0.285	0.285	7,400
2022-10-19	0.270	0.275	0.270	0.270	0.270	906
2022-10-18	0.270	0.270	0.270	0.270	0.270	1,121
2022-10-17	0.270	0.270	0.270	0.270	0.270	1,200
2022-10-14	0.270	0.270	0.270	0.270	0.270	1,680

← NewerPage 17 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.