Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.615	0.615	0.605	0.605	0.605	2,017
2025-08-18	0.630	0.640	0.605	0.605	0.605	11,994
2025-08-15	0.610	0.620	0.610	0.610	0.610	27,485
2025-08-14	0.630	0.630	0.630	0.630	0.630	0
2025-08-13	0.620	0.630	0.620	0.630	0.630	3,728
2025-08-12	0.620	0.620	0.620	0.620	0.620	0
2025-08-11	0.680	0.690	0.620	0.620	0.620	3,611
2025-08-08	0.635	0.635	0.615	0.620	0.620	22,495
2025-08-07	0.620	0.640	0.620	0.640	0.640	7,274
2025-08-06	0.650	0.650	0.615	0.650	0.650	16,593
2025-08-05	0.745	0.745	0.675	0.675	0.675	40,476
2025-08-04	0.700	0.745	0.700	0.745	0.745	60,927
2025-08-01	0.620	0.720	0.600	0.720	0.720	103,943
2025-07-31	0.610	0.620	0.605	0.620	0.620	30,007
2025-07-30	0.635	0.635	0.585	0.585	0.585	115,801
2025-07-29	0.700	0.740	0.640	0.645	0.645	203,851
2025-07-28	0.690	0.690	0.655	0.670	0.670	7,846
2025-07-25	0.680	0.700	0.650	0.690	0.690	50,720
2025-07-24	0.675	0.800	0.675	0.725	0.725	194,215
2025-07-23	0.630	0.650	0.630	0.645	0.645	59,987
2025-07-22	0.645	0.645	0.615	0.615	0.615	31,781
2025-07-21	0.610	0.650	0.610	0.650	0.650	30,952
2025-07-18	0.590	0.600	0.575	0.600	0.600	31,034
2025-07-17	0.575	0.580	0.570	0.580	0.580	24,338
2025-07-16	0.575	0.575	0.570	0.570	0.570	3,004
2025-07-15	0.540	0.570	0.540	0.570	0.570	40,922
2025-07-14	0.530	0.550	0.530	0.530	0.530	165,150
2025-07-11	0.515	0.515	0.500	0.500	0.500	3,826
2025-07-10	0.500	0.500	0.500	0.500	0.500	6,000
2025-07-09	0.490	0.495	0.490	0.495	0.495	27,167
2025-07-08	0.490	0.490	0.490	0.490	0.490	1,432
2025-07-07	0.500	0.500	0.490	0.490	0.490	20,127
2025-07-04	0.535	0.535	0.495	0.495	0.495	166,996
2025-07-03	0.555	0.570	0.540	0.560	0.560	60,515
2025-07-02	0.550	0.550	0.530	0.550	0.550	50,521
2025-07-01	0.530	0.590	0.530	0.590	0.590	75,664
2025-06-30	0.540	0.540	0.510	0.520	0.520	112,642
2025-06-27	0.530	0.545	0.455	0.540	0.540	473,972
2025-06-26	0.390	0.430	0.390	0.430	0.430	86,123
2025-06-25	0.375	0.380	0.375	0.380	0.380	3,032
2025-06-24	0.370	0.375	0.370	0.375	0.375	49,459
2025-06-23	0.380	0.385	0.375	0.375	0.375	43,284
2025-06-20	0.390	0.390	0.375	0.375	0.375	9,055
2025-06-19	0.385	0.395	0.375	0.375	0.375	19,112
2025-06-18	0.400	0.410	0.400	0.410	0.410	36,380
2025-06-17	0.405	0.405	0.395	0.395	0.395	4,500
2025-06-16	0.410	0.415	0.395	0.395	0.395	48,161
2025-06-13	0.380	0.380	0.380	0.380	0.380	0
2025-06-12	0.395	0.395	0.380	0.380	0.380	112,257
2025-06-11	0.380	0.380	0.380	0.380	0.380	35,000
2025-06-10	0.390	0.390	0.375	0.375	0.375	458
2025-06-06	0.380	0.390	0.380	0.390	0.390	3,982
2025-06-05	0.390	0.405	0.370	0.405	0.405	81,831
2025-06-04	0.370	0.370	0.365	0.365	0.365	271
2025-06-03	0.390	0.390	0.365	0.375	0.375	20,644
2025-06-02	0.375	0.390	0.375	0.390	0.390	28,271
2025-05-30	0.375	0.380	0.370	0.375	0.375	34,973
2025-05-29	0.360	0.375	0.350	0.360	0.360	92,445
2025-05-28	0.445	0.445	0.350	0.360	0.360	113,686
2025-05-27	0.470	0.480	0.405	0.405	0.405	99,068

← NewerPage 6 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.