Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.460	0.460	0.450	0.450	0.450	10,849
2025-05-23	0.500	0.500	0.445	0.500	0.500	18,140
2025-05-22	0.470	0.500	0.415	0.500	0.500	192,981
2025-05-21	0.430	0.500	0.410	0.500	0.500	354,140
2025-05-20	0.340	0.410	0.340	0.380	0.380	441,929
2025-05-19	0.330	0.340	0.325	0.340	0.340	43,757
2025-05-16	0.335	0.335	0.320	0.320	0.320	30,274
2025-05-15	0.340	0.340	0.320	0.340	0.340	56,474
2025-05-14	0.340	0.340	0.325	0.325	0.325	10,868
2025-05-13	0.320	0.330	0.320	0.330	0.330	32,713
2025-05-12	0.320	0.320	0.315	0.315	0.315	2,410
2025-05-09	0.320	0.320	0.310	0.320	0.320	39,099
2025-05-08	0.340	0.340	0.315	0.315	0.315	47,201
2025-05-07	0.340	0.340	0.320	0.335	0.335	24,775
2025-05-06	0.320	0.325	0.320	0.325	0.325	17,694
2025-05-05	0.325	0.325	0.325	0.325	0.325	1,500
2025-05-02	0.330	0.330	0.320	0.320	0.320	12,423
2025-05-01	0.335	0.335	0.310	0.310	0.310	1,240
2025-04-30	0.320	0.335	0.320	0.335	0.335	5,555
2025-04-29	0.330	0.330	0.330	0.330	0.330	2,084
2025-04-28	0.340	0.340	0.330	0.333	0.333	31,547
2025-04-24	0.330	0.340	0.330	0.340	0.340	200,915
2025-04-23	0.335	0.335	0.320	0.320	0.320	6,211
2025-04-22	0.315	0.335	0.310	0.335	0.335	29,789
2025-04-17	0.330	0.335	0.315	0.335	0.335	28,584
2025-04-16	0.345	0.345	0.315	0.330	0.330	70,624
2025-04-15	0.330	0.330	0.330	0.330	0.330	3,147
2025-04-14	0.310	0.310	0.305	0.305	0.305	5,279
2025-04-11	0.305	0.305	0.300	0.300	0.300	67,997
2025-04-10	0.310	0.310	0.300	0.300	0.300	47,372
2025-04-09	0.315	0.315	0.300	0.300	0.300	27,000
2025-04-08	0.330	0.330	0.315	0.315	0.315	19,234
2025-04-07	0.315	0.330	0.310	0.330	0.330	44,846
2025-04-04	0.335	0.345	0.330	0.330	0.330	12,017
2025-04-03	0.335	0.335	0.335	0.335	0.335	17,012
2025-04-02	0.330	0.330	0.330	0.330	0.330	56,791
2025-04-01	0.340	0.340	0.340	0.340	0.340	31,291
2025-03-31	0.335	0.340	0.335	0.340	0.340	14,812
2025-03-28	0.335	0.335	0.330	0.330	0.330	36,219
2025-03-27	0.355	0.355	0.355	0.355	0.355	83
2025-03-26	0.355	0.355	0.355	0.355	0.355	5,367
2025-03-25	0.345	0.360	0.335	0.335	0.335	43,195
2025-03-24	0.345	0.345	0.325	0.335	0.335	5,681
2025-03-21	0.345	0.345	0.330	0.330	0.330	3,550
2025-03-20	0.335	0.360	0.320	0.345	0.345	161,285
2025-03-19	0.315	0.315	0.315	0.315	0.315	0
2025-03-18	0.315	0.315	0.315	0.315	0.315	34
2025-03-17	0.320	0.335	0.300	0.335	0.335	19,012
2025-03-14	0.340	0.340	0.335	0.335	0.335	73,388
2025-03-13	0.340	0.340	0.330	0.330	0.330	65,841
2025-03-12	0.340	0.340	0.323	0.325	0.325	69,604
2025-03-11	0.340	0.340	0.340	0.340	0.340	0
2025-03-10	0.340	0.340	0.340	0.340	0.340	2,835
2025-03-07	0.330	0.330	0.330	0.330	0.330	0
2025-03-06	0.325	0.330	0.325	0.330	0.330	59,711
2025-03-05	0.340	0.340	0.320	0.320	0.320	28,925
2025-03-04	0.355	0.355	0.345	0.345	0.345	116,155
2025-03-03	0.355	0.360	0.355	0.360	0.360	126,186
2025-02-28	0.360	0.360	0.355	0.355	0.355	6,528
2025-02-27	0.380	0.380	0.360	0.360	0.360	17,500

← NewerPage 7 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.