Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.045	1.100	1.000	1.060	1.060	57,451
2025-11-10	0.980	1.100	0.970	1.030	1.030	187,671
2025-11-07	1.020	1.160	0.920	0.920	0.920	349,482
2025-11-06	1.035	1.050	1.005	1.010	1.010	96,896
2025-11-05	1.090	1.230	0.980	0.980	0.980	170,543
2025-11-04	1.250	1.335	1.090	1.160	1.160	101,910
2025-11-03	1.500	1.770	1.230	1.230	1.230	310,296
2025-10-31	1.200	1.460	1.185	1.460	1.460	297,075
2025-10-30	0.990	1.245	0.980	1.125	1.125	125,641
2025-10-29	0.960	0.970	0.830	0.970	0.970	212,773
2025-10-28	1.010	1.010	0.950	0.960	0.960	131,640
2025-10-27	1.160	1.160	0.965	1.000	1.000	182,169
2025-10-24	1.235	1.260	1.145	1.180	1.180	248,783
2025-10-23	1.085	1.240	1.035	1.195	1.195	114,283
2025-10-22	1.140	1.195	0.955	1.060	1.060	275,290
2025-10-21	1.230	1.400	1.100	1.185	1.185	380,579
2025-10-20	1.530	1.800	1.250	1.275	1.275	454,250
2025-10-17	2.190	2.190	1.510	1.530	1.530	451,838
2025-10-16	1.610	2.530	1.610	2.310	2.310	523,434
2025-10-15	1.400	1.745	1.370	1.620	1.620	405,594
2025-10-14	1.300	1.470	1.230	1.300	1.300	364,907
2025-10-13	0.950	1.300	0.935	1.300	1.300	415,926
2025-10-10	0.975	0.975	0.950	0.950	0.950	140,671
2025-10-09	0.910	0.975	0.910	0.975	0.975	101,708
2025-10-08	0.985	0.990	0.910	0.910	0.910	217,422
2025-10-07	0.900	0.975	0.880	0.975	0.975	125,202
2025-10-06	0.865	0.895	0.865	0.895	0.895	15,381
2025-10-03	0.850	0.895	0.850	0.865	0.865	11,712
2025-10-02	0.870	0.870	0.800	0.835	0.835	141,513
2025-10-01	0.880	0.900	0.820	0.890	0.890	90,378
2025-09-30	0.800	0.950	0.780	0.940	0.940	264,386
2025-09-29	0.740	0.800	0.725	0.800	0.800	216,829
2025-09-26	0.690	0.720	0.675	0.675	0.675	58,991
2025-09-25	0.692	0.720	0.685	0.685	0.685	23,389
2025-09-24	0.725	0.760	0.680	0.680	0.680	43,155
2025-09-23	0.680	0.705	0.665	0.680	0.680	109,852
2025-09-22	0.645	0.650	0.625	0.650	0.650	21,584
2025-09-19	0.610	0.645	0.610	0.645	0.645	42,094
2025-09-18	0.610	0.610	0.600	0.600	0.600	870
2025-09-17	0.610	0.610	0.605	0.610	0.610	1,197
2025-09-16	0.620	0.620	0.605	0.610	0.610	8,940
2025-09-15	0.610	0.610	0.600	0.610	0.610	3,371
2025-09-12	0.615	0.615	0.610	0.610	0.610	8,348
2025-09-11	0.595	0.600	0.575	0.585	0.585	13,675
2025-09-10	0.615	0.615	0.615	0.615	0.615	0
2025-09-09	0.635	0.635	0.600	0.615	0.615	18,475
2025-09-08	0.635	0.635	0.635	0.635	0.635	810
2025-09-05	0.630	0.630	0.620	0.620	0.620	14,806
2025-09-04	0.620	0.620	0.620	0.620	0.620	2,000
2025-09-03	0.585	0.630	0.585	0.630	0.630	7,913
2025-09-02	0.640	0.640	0.590	0.600	0.600	22,117
2025-09-01	0.635	0.640	0.635	0.640	0.640	8,441
2025-08-29	0.600	0.630	0.580	0.605	0.605	53,459
2025-08-28	0.550	0.575	0.550	0.575	0.575	8,598
2025-08-27	0.530	0.550	0.525	0.545	0.545	22,220
2025-08-26	0.550	0.550	0.500	0.515	0.515	61,180
2025-08-25	0.565	0.580	0.550	0.550	0.550	25,559
2025-08-22	0.540	0.560	0.540	0.545	0.545	13,951
2025-08-21	0.510	0.540	0.510	0.540	0.540	83,993
2025-08-20	0.600	0.600	0.505	0.505	0.505	170,029

← NewerPage 5 of 22 · 1,271 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.