Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.430	0.440	0.420	0.420	0.420	27,743
2022-01-25	0.410	0.425	0.410	0.425	0.425	90,386
2022-01-24	0.395	0.400	0.390	0.400	0.400	35,476
2022-01-21	0.395	0.403	0.395	0.400	0.400	11,948
2022-01-20	0.395	0.395	0.395	0.395	0.395	5,268
2022-01-19	0.375	0.385	0.375	0.375	0.375	708
2022-01-18	0.370	0.375	0.370	0.375	0.375	68,881
2022-01-17	0.365	0.365	0.365	0.365	0.365	23,500
2022-01-14	0.370	0.400	0.350	0.360	0.360	85,849
2022-01-13	0.335	0.350	0.330	0.330	0.330	113,156
2022-01-12	0.320	0.320	0.315	0.315	0.315	6,662
2022-01-11	0.305	0.305	0.305	0.305	0.305	588
2022-01-10	0.340	0.340	0.330	0.330	0.330	18,676
2022-01-07	0.335	0.335	0.330	0.330	0.330	20,066
2022-01-06	0.350	0.360	0.330	0.330	0.330	67,892
2022-01-05	0.315	0.315	0.315	0.315	0.315	0
2022-01-04	0.325	0.340	0.315	0.315	0.315	22,008
2021-12-31	0.310	0.310	0.305	0.305	0.305	7,138
2021-12-30	0.325	0.325	0.310	0.310	0.310	10,285
2021-12-29	0.310	0.335	0.310	0.320	0.320	11,166
2021-12-24	0.300	0.300	0.300	0.300	0.300	0
2021-12-23	0.340	0.350	0.300	0.300	0.300	49,368
2021-12-22	0.350	0.350	0.300	0.300	0.300	92,626
2021-12-21	0.300	0.300	0.300	0.300	0.300	3,428
2021-12-20	0.300	0.300	0.300	0.300	0.300	0
2021-12-17	0.305	0.305	0.300	0.300	0.300	19,952
2021-12-16	0.330	0.360	0.305	0.305	0.305	1,902
2021-12-15	0.320	0.320	0.300	0.300	0.300	41,086
2021-12-14	0.335	0.345	0.320	0.320	0.320	66,957
2021-12-13	0.335	0.335	0.335	0.335	0.335	0
2021-12-10	0.335	0.335	0.335	0.335	0.335	0
2021-12-09	0.340	0.340	0.335	0.335	0.335	4,251
2021-12-08	0.340	0.350	0.340	0.350	0.350	1,571
2021-12-07	0.335	0.340	0.335	0.335	0.335	21,770
2021-12-06	0.335	0.340	0.335	0.340	0.340	7,142
2021-12-03	0.360	0.360	0.360	0.360	0.360	0
2021-12-02	0.360	0.360	0.360	0.360	0.360	7,142
2021-12-01	0.375	0.375	0.360	0.360	0.360	379
2021-11-30	0.360	0.370	0.360	0.370	0.370	25,093
2021-11-29	0.360	0.360	0.355	0.355	0.355	84,236
2021-11-26	0.365	0.365	0.365	0.365	0.365	184
2021-11-25	0.390	0.390	0.360	0.360	0.360	15,867
2021-11-24	0.390	0.390	0.390	0.390	0.390	545
2021-11-23	0.400	0.400	0.400	0.400	0.400	0
2021-11-22	0.400	0.400	0.400	0.400	0.400	170
2021-11-19	0.400	0.400	0.400	0.400	0.400	0
2021-11-18	0.400	0.400	0.400	0.400	0.400	6,234
2021-11-17	0.400	0.400	0.400	0.400	0.400	16,321
2021-11-16	0.400	0.400	0.380	0.380	0.380	23,702
2021-11-15	0.375	0.375	0.375	0.375	0.375	17,044
2021-11-12	0.370	0.370	0.360	0.360	0.360	2,397
2021-11-11	0.395	0.395	0.360	0.360	0.360	36,991
2021-11-10	0.390	0.420	0.390	0.390	0.390	24,675
2021-11-09	0.380	0.380	0.380	0.380	0.380	2,430
2021-11-08	0.370	0.370	0.370	0.370	0.370	2,369
2021-11-05	0.380	0.395	0.370	0.370	0.370	22,458
2021-11-04	0.380	0.380	0.380	0.380	0.380	3,927
2021-11-03	0.365	0.365	0.365	0.365	0.365	0
2021-11-02	0.365	0.365	0.365	0.365	0.365	0
2021-11-01	0.385	0.385	0.360	0.365	0.365	20,072

← NewerPage 21 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.