Bougainville Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.455	0.455	0.455	0.455	0.455	20,002
2024-11-27	0.455	0.455	0.455	0.455	0.455	20,000
2024-11-26	0.470	0.470	0.470	0.470	0.470	62,049
2024-11-25	0.475	0.490	0.460	0.470	0.470	36,297
2024-11-22	0.455	0.465	0.455	0.460	0.460	32,215
2024-11-21	0.455	0.455	0.455	0.455	0.455	3,436
2024-11-20	0.455	0.460	0.455	0.460	0.460	360
2024-11-19	0.450	0.470	0.450	0.470	0.470	40,959
2024-11-18	0.440	0.445	0.440	0.445	0.445	3,005
2024-11-15	0.480	0.480	0.445	0.445	0.445	3,225
2024-11-14	0.455	0.470	0.445	0.470	0.470	13,764
2024-11-13	0.470	0.470	0.438	0.440	0.440	49,942
2024-11-12	0.470	0.470	0.450	0.460	0.460	22,900
2024-11-11	0.450	0.470	0.450	0.470	0.470	25,815
2024-11-08	0.440	0.480	0.440	0.455	0.455	15,274
2024-11-07	0.475	0.580	0.430	0.440	0.440	249,206
2024-11-06	0.470	0.470	0.450	0.450	0.450	15,166
2024-11-05	0.468	0.468	0.465	0.465	0.465	10
2024-11-04	0.460	0.470	0.460	0.470	0.470	1,569
2024-11-01	0.470	0.475	0.470	0.470	0.470	37,848
2024-10-31	0.465	0.465	0.460	0.465	0.465	17,413
2024-10-30	0.480	0.480	0.480	0.480	0.480	10
2024-10-29	0.465	0.485	0.465	0.485	0.485	3,950
2024-10-28	0.500	0.500	0.460	0.460	0.460	53,009
2024-10-25	0.450	0.490	0.450	0.490	0.490	26,583
2024-10-24	0.430	0.435	0.420	0.430	0.430	14,862
2024-10-23	0.465	0.470	0.430	0.430	0.430	206,113
2024-10-22	0.460	0.460	0.460	0.460	0.460	4,512
2024-10-21	0.470	0.470	0.460	0.460	0.460	5,391
2024-10-18	0.480	0.480	0.465	0.465	0.465	53,691
2024-10-17	0.490	0.490	0.475	0.480	0.480	3,392
2024-10-16	0.480	0.480	0.475	0.475	0.475	57
2024-10-15	0.490	0.490	0.470	0.475	0.475	20,268
2024-10-14	0.495	0.495	0.490	0.490	0.490	5,656
2024-10-11	0.480	0.480	0.465	0.465	0.465	53,069
2024-10-10	0.470	0.475	0.465	0.475	0.475	8,667
2024-10-09	0.485	0.485	0.470	0.470	0.470	1,774
2024-10-08	0.493	0.493	0.480	0.480	0.480	378
2024-10-07	0.470	0.495	0.470	0.495	0.495	1,396
2024-10-04	0.470	0.470	0.470	0.470	0.470	0
2024-10-03	0.495	0.495	0.460	0.470	0.470	64,991
2024-10-02	0.490	0.490	0.490	0.490	0.490	5,400
2024-10-01	0.465	0.490	0.465	0.490	0.490	39,512
2024-09-30	0.470	0.480	0.470	0.480	0.480	2,233
2024-09-27	0.490	0.515	0.470	0.495	0.495	92,339
2024-09-26	0.470	0.490	0.460	0.460	0.460	41,233
2024-09-25	0.480	0.480	0.455	0.455	0.455	4,308
2024-09-24	0.455	0.460	0.440	0.445	0.445	5,737
2024-09-23	0.470	0.565	0.455	0.455	0.455	57,180
2024-09-20	0.460	0.460	0.460	0.460	0.460	340
2024-09-19	0.465	0.465	0.460	0.460	0.460	13,388
2024-09-18	0.460	0.465	0.440	0.465	0.465	111,205
2024-09-17	0.480	0.480	0.480	0.480	0.480	30,853
2024-09-16	0.440	0.490	0.435	0.490	0.490	337,739
2024-09-13	0.450	0.450	0.435	0.435	0.435	29,872
2024-09-12	0.440	0.440	0.435	0.440	0.440	59,667
2024-09-11	0.450	0.475	0.435	0.475	0.475	97,277
2024-09-10	0.435	0.435	0.435	0.435	0.435	5,319
2024-09-09	0.450	0.450	0.420	0.435	0.435	16,517
2024-09-06	0.450	0.450	0.420	0.435	0.435	13,208

← NewerPage 9 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.