Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.850	0.870	0.755	0.755	0.755	247,394
2026-02-06	0.870	0.870	0.815	0.830	0.830	75,033
2026-02-05	0.900	0.900	0.865	0.875	0.875	41,452
2026-02-04	0.890	0.910	0.875	0.910	0.910	62,364
2026-02-03	0.860	0.940	0.860	0.900	0.900	144,142
2026-02-02	0.890	0.890	0.815	0.865	0.865	223,877
2026-01-30	0.990	0.990	0.810	0.890	0.890	522,125
2026-01-29	1.130	1.300	1.000	1.040	1.040	589,188
2026-01-28	1.155	1.155	1.105	1.150	1.150	63,699
2026-01-27	1.060	1.190	1.060	1.150	1.150	191,926
2026-01-23	1.100	1.100	0.950	1.060	1.060	181,710
2026-01-22	0.995	1.120	0.970	1.100	1.100	141,739
2026-01-21	1.010	1.070	0.980	0.990	0.990	57,835
2026-01-20	1.145	1.150	0.935	1.030	1.030	319,146
2026-01-19	0.970	1.150	0.950	1.150	1.150	213,931
2026-01-16	0.835	1.030	0.835	0.990	0.990	283,579
2026-01-15	0.815	0.830	0.805	0.820	0.820	46,115
2026-01-14	0.845	0.845	0.780	0.790	0.790	49,231
2026-01-13	0.890	0.890	0.825	0.845	0.845	118,513
2026-01-12	0.900	0.900	0.825	0.825	0.825	47,888
2026-01-09	0.900	0.900	0.860	0.890	0.890	61,030
2026-01-08	0.870	0.900	0.850	0.900	0.900	129,720
2026-01-07	0.830	0.895	0.790	0.860	0.860	117,153
2026-01-06	0.780	0.815	0.758	0.793	0.793	56,078
2026-01-05	0.760	0.790	0.740	0.755	0.755	32,831
2026-01-02	0.735	0.750	0.735	0.750	0.750	12,660
2025-12-31	0.750	0.753	0.720	0.730	0.730	60,747
2025-12-30	0.715	0.760	0.710	0.710	0.710	111,060
2025-12-29	0.660	0.710	0.660	0.710	0.710	150,989
2025-12-24	0.680	0.680	0.655	0.655	0.655	12,206
2025-12-23	0.640	0.680	0.640	0.670	0.670	123,534
2025-12-22	0.640	0.645	0.635	0.640	0.640	13,337
2025-12-19	0.640	0.665	0.630	0.650	0.650	76,430
2025-12-18	0.645	0.695	0.645	0.660	0.660	136,016
2025-12-17	0.650	0.650	0.640	0.640	0.640	50,085
2025-12-16	0.650	0.665	0.630	0.650	0.650	51,530
2025-12-15	0.650	0.670	0.640	0.650	0.650	44,755
2025-12-12	0.645	0.670	0.645	0.670	0.670	80,353
2025-12-11	0.645	0.665	0.635	0.640	0.640	35,704
2025-12-10	0.685	0.685	0.630	0.645	0.645	87,048
2025-12-09	0.610	0.690	0.605	0.690	0.690	97,618
2025-12-08	0.640	0.640	0.605	0.610	0.610	43,971
2025-12-05	0.550	0.650	0.550	0.630	0.630	558,459
2025-12-04	0.790	0.790	0.540	0.560	0.560	499,357
2025-12-03	0.835	0.840	0.725	0.790	0.790	154,324
2025-12-02	0.610	0.845	0.610	0.840	0.840	276,235
2025-12-01	0.615	0.620	0.595	0.610	0.610	63,527
2025-11-28	0.580	0.650	0.580	0.600	0.600	281,043
2025-11-27	0.570	0.600	0.560	0.580	0.580	84,601
2025-11-26	0.595	0.610	0.565	0.570	0.570	306,338
2025-11-25	0.885	0.885	0.560	0.575	0.575	1,566,306
2025-11-24	1.150	1.150	1.150	1.150	1.150	0
2025-11-21	1.100	1.150	1.100	1.150	1.150	52,778
2025-11-20	1.090	1.165	1.090	1.150	1.150	93,413
2025-11-19	1.050	1.090	1.050	1.080	1.080	32,310
2025-11-18	1.055	1.080	1.040	1.050	1.050	101,577
2025-11-17	1.065	1.140	1.060	1.070	1.070	132,674
2025-11-14	1.100	1.100	1.025	1.055	1.055	82,915
2025-11-13	1.105	1.130	1.085	1.105	1.105	45,129
2025-11-12	1.105	1.105	1.065	1.070	1.070	51,803

← NewerPage 4 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.