Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.280	0.280	0.280	0.280	0.280	5,305
2022-10-12	0.280	0.280	0.270	0.270	0.270	7,329
2022-10-11	0.270	0.270	0.270	0.270	0.270	333
2022-10-10	0.280	0.280	0.270	0.270	0.270	41,275
2022-10-07	0.290	0.290	0.280	0.280	0.280	4,108
2022-10-06	0.290	0.290	0.290	0.290	0.290	16,741
2022-10-05	0.270	0.290	0.270	0.290	0.290	92,056
2022-10-04	0.270	0.270	0.270	0.270	0.270	7,964
2022-10-03	0.270	0.270	0.265	0.265	0.265	3,500
2022-09-30	0.275	0.275	0.275	0.275	0.275	10,000
2022-09-29	0.270	0.270	0.270	0.270	0.270	0
2022-09-28	0.280	0.285	0.270	0.270	0.270	58,266
2022-09-27	0.280	0.280	0.250	0.265	0.265	93,241
2022-09-26	0.310	0.310	0.295	0.295	0.295	114,119
2022-09-23	0.335	0.335	0.320	0.320	0.320	17,324
2022-09-21	0.320	0.325	0.320	0.325	0.325	324
2022-09-20	0.340	0.340	0.325	0.325	0.325	8,220
2022-09-19	0.340	0.340	0.340	0.340	0.340	1,521
2022-09-16	0.350	0.350	0.350	0.350	0.350	0
2022-09-15	0.325	0.350	0.315	0.350	0.350	56,414
2022-09-14	0.315	0.350	0.315	0.320	0.320	22,019
2022-09-13	0.320	0.320	0.320	0.320	0.320	180
2022-09-12	0.345	0.345	0.345	0.345	0.345	3,636
2022-09-09	0.310	0.350	0.310	0.345	0.345	100,555
2022-09-08	0.310	0.330	0.310	0.330	0.330	757
2022-09-07	0.310	0.315	0.310	0.315	0.315	25,974
2022-09-06	0.315	0.315	0.315	0.315	0.315	6
2022-09-05	0.320	0.320	0.310	0.310	0.310	20,000
2022-09-02	0.300	0.320	0.300	0.320	0.320	25,007
2022-09-01	0.320	0.320	0.295	0.295	0.295	154
2022-08-31	0.315	0.320	0.315	0.320	0.320	24,585
2022-08-30	0.305	0.320	0.295	0.320	0.320	3,452
2022-08-29	0.300	0.315	0.300	0.310	0.310	14,492
2022-08-26	0.300	0.300	0.295	0.295	0.295	63,277
2022-08-25	0.290	0.290	0.290	0.290	0.290	0
2022-08-24	0.290	0.290	0.290	0.290	0.290	0
2022-08-23	0.290	0.290	0.290	0.290	0.290	16,000
2022-08-22	0.315	0.320	0.315	0.320	0.320	7,600
2022-08-19	0.310	0.320	0.310	0.320	0.320	41,823
2022-08-18	0.290	0.310	0.290	0.290	0.290	9,359
2022-08-17	0.300	0.310	0.300	0.305	0.305	37,938
2022-08-16	0.310	0.310	0.295	0.295	0.295	41,412
2022-08-15	0.300	0.300	0.300	0.300	0.300	100,000
2022-08-12	0.320	0.320	0.320	0.320	0.320	3,183
2022-08-11	0.320	0.330	0.320	0.330	0.330	20,299
2022-08-10	0.305	0.320	0.305	0.320	0.320	87,000
2022-08-09	0.310	0.315	0.310	0.310	0.310	88,697
2022-08-08	0.310	0.310	0.310	0.310	0.310	35,016
2022-08-05	0.305	0.310	0.300	0.310	0.310	96,685
2022-08-04	0.310	0.310	0.290	0.290	0.290	28,730
2022-08-03	0.285	0.300	0.275	0.275	0.275	25,515
2022-08-02	0.300	0.300	0.290	0.290	0.290	114,671
2022-08-01	0.330	0.330	0.300	0.300	0.300	27,318
2022-07-29	0.325	0.330	0.325	0.330	0.330	20,009
2022-07-28	0.335	0.335	0.315	0.330	0.330	41,915
2022-07-27	0.335	0.335	0.330	0.330	0.330	25,588
2022-07-26	0.335	0.335	0.335	0.335	0.335	17,880
2022-07-25	0.345	0.350	0.345	0.345	0.345	47,007
2022-07-22	0.330	0.330	0.330	0.330	0.330	0
2022-07-21	0.335	0.345	0.330	0.330	0.330	1,919

← NewerPage 18 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.