Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.330	0.330	0.330	0.330	0.330	0
2022-07-19	0.350	0.350	0.330	0.330	0.330	6,555
2022-07-18	0.330	0.345	0.330	0.345	0.345	2,587
2022-07-15	0.340	0.340	0.330	0.330	0.330	3,876
2022-07-14	0.340	0.340	0.340	0.340	0.340	0
2022-07-13	0.350	0.350	0.340	0.340	0.340	1,133
2022-07-12	0.335	0.335	0.335	0.335	0.335	30,000
2022-07-11	0.360	0.360	0.340	0.340	0.340	2,425
2022-07-08	0.345	0.350	0.330	0.350	0.350	24,919
2022-07-07	0.365	0.365	0.365	0.365	0.365	0
2022-07-06	0.365	0.365	0.365	0.365	0.365	2,653
2022-07-05	0.365	0.365	0.365	0.365	0.365	14
2022-07-04	0.330	0.385	0.330	0.385	0.385	266,387
2022-07-01	0.335	0.340	0.330	0.330	0.330	21,034
2022-06-30	0.345	0.345	0.330	0.330	0.330	9,004
2022-06-29	0.355	0.355	0.340	0.340	0.340	807
2022-06-28	0.345	0.345	0.345	0.345	0.345	49
2022-06-27	0.350	0.360	0.340	0.340	0.340	30,235
2022-06-24	0.340	0.340	0.330	0.330	0.330	6,300
2022-06-23	0.345	0.345	0.335	0.335	0.335	5,815
2022-06-22	0.360	0.360	0.340	0.340	0.340	10,575
2022-06-21	0.350	0.365	0.350	0.350	0.350	16,499
2022-06-20	0.365	0.365	0.350	0.350	0.350	4,400
2022-06-17	0.345	0.350	0.340	0.350	0.350	10,496
2022-06-16	0.380	0.380	0.345	0.345	0.345	9,489
2022-06-15	0.350	0.380	0.350	0.370	0.370	4,005
2022-06-14	0.355	0.360	0.340	0.340	0.340	43,725
2022-06-10	0.405	0.405	0.350	0.350	0.350	23,258
2022-06-09	0.405	0.405	0.370	0.370	0.370	46,735
2022-06-08	0.400	0.405	0.400	0.405	0.405	2,079
2022-06-07	0.400	0.400	0.400	0.400	0.400	996
2022-06-06	0.395	0.400	0.390	0.400	0.400	40,871
2022-06-03	0.400	0.400	0.395	0.395	0.395	69,077
2022-06-02	0.405	0.405	0.395	0.395	0.395	72,333
2022-06-01	0.405	0.405	0.395	0.395	0.395	14,582
2022-05-31	0.405	0.405	0.395	0.395	0.395	2,879
2022-05-30	0.405	0.405	0.405	0.405	0.405	1,655
2022-05-27	0.388	0.400	0.388	0.400	0.400	70,653
2022-05-26	0.380	0.388	0.380	0.385	0.385	99,700
2022-05-25	0.385	0.390	0.385	0.388	0.388	20,045
2022-05-24	0.390	0.390	0.390	0.390	0.390	35,703
2022-05-23	0.385	0.390	0.380	0.390	0.390	52,065
2022-05-20	0.390	0.390	0.360	0.380	0.380	123,063
2022-05-19	0.390	0.390	0.365	0.380	0.380	30,416
2022-05-18	0.380	0.390	0.380	0.390	0.390	122,058
2022-05-17	0.400	0.420	0.390	0.390	0.390	243,946
2022-05-16	0.380	0.410	0.380	0.390	0.390	115,747
2022-05-13	0.410	0.415	0.370	0.370	0.370	111,429
2022-05-12	0.410	0.430	0.400	0.410	0.410	217,099
2022-05-11	0.400	0.420	0.373	0.420	0.420	113,894
2022-05-10	0.450	0.450	0.400	0.420	0.420	261,628
2022-05-09	0.555	0.555	0.450	0.470	0.470	192,929
2022-05-06	0.610	0.660	0.605	0.635	0.635	49,956
2022-05-05	0.620	0.630	0.620	0.630	0.630	24,495
2022-05-04	0.633	0.640	0.633	0.640	0.640	5,025
2022-05-03	0.620	0.620	0.620	0.620	0.620	0
2022-05-02	0.590	0.620	0.590	0.620	0.620	14,198
2022-04-29	0.660	0.660	0.635	0.660	0.660	20,125
2022-04-28	0.655	0.655	0.590	0.655	0.655	16,615
2022-04-27	0.620	0.625	0.590	0.625	0.625	32,047

← NewerPage 19 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.