Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.630	0.630	0.600	0.625	0.625	81,632
2022-04-22	0.635	0.635	0.630	0.630	0.630	27,823
2022-04-21	0.655	0.655	0.640	0.640	0.640	24,328
2022-04-20	0.670	0.670	0.650	0.650	0.650	9,304
2022-04-19	0.670	0.670	0.670	0.670	0.670	30,018
2022-04-14	0.670	0.690	0.670	0.680	0.680	19,832
2022-04-13	0.670	0.670	0.650	0.670	0.670	47,201
2022-04-12	0.670	0.675	0.670	0.675	0.675	23,516
2022-04-11	0.690	0.690	0.670	0.670	0.670	11,443
2022-04-08	0.670	0.685	0.660	0.685	0.685	16,242
2022-04-07	0.670	0.685	0.660	0.685	0.685	49,549
2022-04-06	0.750	0.750	0.660	0.680	0.680	137,484
2022-04-05	0.750	0.750	0.750	0.750	0.750	0
2022-04-04	0.750	0.750	0.750	0.750	0.750	0
2022-04-01	0.750	0.750	0.750	0.750	0.750	0
2022-03-31	0.790	0.790	0.690	0.750	0.750	129,891
2022-03-30	0.730	0.800	0.725	0.800	0.800	162,479
2022-03-29	0.670	0.740	0.670	0.740	0.740	81,169
2022-03-28	0.720	0.740	0.670	0.670	0.670	74,989
2022-03-25	0.640	0.740	0.630	0.740	0.740	293,203
2022-03-24	0.590	0.665	0.590	0.655	0.655	135,363
2022-03-23	0.580	0.590	0.565	0.590	0.590	4,125
2022-03-22	0.595	0.595	0.590	0.590	0.590	24,150
2022-03-21	0.540	0.560	0.540	0.560	0.560	17,868
2022-03-18	0.565	0.565	0.540	0.540	0.540	4,161
2022-03-17	0.585	0.585	0.585	0.585	0.585	12,213
2022-03-16	0.558	0.570	0.558	0.565	0.565	4,755
2022-03-15	0.545	0.570	0.530	0.535	0.535	23,601
2022-03-14	0.555	0.585	0.553	0.585	0.585	96,129
2022-03-11	0.525	0.550	0.520	0.550	0.550	39,976
2022-03-10	0.530	0.530	0.520	0.525	0.525	22,228
2022-03-09	0.525	0.540	0.525	0.525	0.525	28,675
2022-03-08	0.590	0.590	0.540	0.540	0.540	30,667
2022-03-07	0.585	0.590	0.580	0.590	0.590	28,271
2022-03-04	0.570	0.600	0.560	0.560	0.560	104,400
2022-03-03	0.570	0.570	0.550	0.550	0.550	3,203
2022-03-02	0.565	0.565	0.540	0.540	0.540	15,286
2022-03-01	0.550	0.570	0.550	0.570	0.570	28,635
2022-02-28	0.560	0.580	0.535	0.550	0.550	33,071
2022-02-25	0.535	0.555	0.535	0.555	0.555	26,993
2022-02-24	0.540	0.550	0.505	0.505	0.505	69,288
2022-02-23	0.590	0.600	0.555	0.580	0.580	30,123
2022-02-22	0.560	0.560	0.525	0.530	0.530	11,709
2022-02-21	0.580	0.580	0.560	0.560	0.560	13,070
2022-02-18	0.550	0.610	0.520	0.605	0.605	178,749
2022-02-17	0.640	0.640	0.550	0.560	0.560	56,202
2022-02-16	0.600	0.655	0.520	0.655	0.655	303,989
2022-02-15	0.750	0.755	0.600	0.625	0.625	432,272
2022-02-14	0.950	0.955	0.680	0.765	0.765	955,090
2022-02-11	0.455	0.990	0.455	0.890	0.890	875,673
2022-02-10	0.400	0.400	0.395	0.400	0.400	26,598
2022-02-09	0.400	0.400	0.395	0.395	0.395	56,483
2022-02-08	0.395	0.395	0.395	0.395	0.395	8,025
2022-02-07	0.395	0.400	0.395	0.400	0.400	21,468
2022-02-04	0.385	0.400	0.380	0.380	0.380	26,530
2022-02-03	0.400	0.400	0.400	0.400	0.400	1,500
2022-02-02	0.400	0.400	0.400	0.400	0.400	9,548
2022-02-01	0.400	0.400	0.390	0.390	0.390	19,725
2022-01-31	0.400	0.400	0.400	0.400	0.400	16,179
2022-01-28	0.420	0.420	0.375	0.380	0.380	46,207

← NewerPage 20 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.