Breakthrough Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.020	0.020	0.020	0.020	1.660	0
2022-04-22	0.020	0.020	0.020	0.020	1.660	0
2022-04-21	0.020	0.020	0.020	0.020	1.660	3,849
2022-04-20	0.019	0.020	0.019	0.020	1.660	813
2022-04-19	0.016	0.016	0.016	0.016	1.328	0
2022-04-14	0.016	0.016	0.016	0.016	1.328	78
2022-04-13	0.018	0.018	0.016	0.016	1.328	6,024
2022-04-12	0.018	0.018	0.018	0.018	1.494	0
2022-04-11	0.018	0.018	0.018	0.018	1.494	0
2022-04-08	0.018	0.018	0.018	0.018	1.494	4,578
2022-04-07	0.018	0.018	0.018	0.018	1.494	0
2022-04-06	0.020	0.020	0.018	0.018	1.494	3,554
2022-04-05	0.021	0.021	0.021	0.021	1.743	5,235
2022-04-04	0.021	0.021	0.021	0.021	1.743	573
2022-04-01	0.021	0.021	0.021	0.021	1.743	5
2022-03-31	0.021	0.021	0.021	0.021	1.743	6,143
2022-03-30	0.018	0.020	0.018	0.020	1.660	17,558
2022-03-29	0.017	0.018	0.017	0.018	1.494	6,409
2022-03-28	0.016	0.016	0.016	0.016	1.328	3,211
2022-03-25	0.018	0.018	0.015	0.017	1.411	22,373
2022-03-24	0.019	0.019	0.019	0.019	1.577	1,338
2022-03-23	0.017	0.019	0.017	0.019	1.577	3,908
2022-03-22	0.020	0.020	0.016	0.016	1.328	4,355
2022-03-21	0.021	0.021	0.020	0.020	1.660	6,024
2022-03-18	0.020	0.020	0.020	0.020	1.660	361
2022-03-17	0.018	0.020	0.018	0.020	1.660	10,566
2022-03-16	0.017	0.018	0.017	0.018	1.494	66
2022-03-15	0.017	0.017	0.017	0.017	1.411	0
2022-03-14	0.017	0.017	0.017	0.017	1.411	5,113
2022-03-11	0.018	0.018	0.018	0.018	1.494	6
2022-03-10	0.017	0.017	0.017	0.017	1.411	3,017
2022-03-09	0.017	0.017	0.017	0.017	1.411	0
2022-03-08	0.019	0.019	0.017	0.017	1.411	7,824
2022-03-07	0.020	0.020	0.020	0.020	1.660	0
2022-03-04	0.020	0.020	0.020	0.020	1.660	0
2022-03-03	0.020	0.020	0.020	0.020	1.660	1,010
2022-03-02	0.020	0.020	0.019	0.019	1.577	2,111
2022-03-01	0.020	0.020	0.020	0.020	1.660	145
2022-02-28	0.021	0.021	0.020	0.020	1.660	1,204
2022-02-25	0.018	0.020	0.018	0.019	1.577	2,373
2022-02-24	0.017	0.017	0.017	0.017	1.411	8,108
2022-02-23	0.018	0.018	0.016	0.016	1.328	12,504
2022-02-22	0.020	0.020	0.017	0.017	1.411	16,283
2022-02-21	0.022	0.024	0.020	0.020	1.660	5,681
2022-02-18	0.021	0.021	0.020	0.021	1.743	6,492
2022-02-17	0.024	0.024	0.021	0.021	1.743	3,700
2022-02-16	0.025	0.025	0.023	0.024	1.992	6,346
2022-02-15	0.022	0.025	0.022	0.025	2.075	10,109
2022-02-14	0.022	0.024	0.022	0.022	1.826	5,352
2022-02-11	0.022	0.022	0.020	0.020	1.660	3,515
2022-02-10	0.018	0.022	0.018	0.022	1.826	388
2022-02-09	0.018	0.018	0.018	0.018	1.494	2,582
2022-02-08	0.018	0.018	0.018	0.018	1.494	0
2022-02-07	0.020	0.020	0.018	0.018	1.494	2,008
2022-02-04	0.018	0.018	0.017	0.018	1.494	3,571
2022-02-03	0.019	0.019	0.019	0.019	1.577	2
2022-02-02	0.020	0.020	0.019	0.019	1.577	1,368
2022-02-01	0.025	0.025	0.021	0.021	1.743	5,231
2022-01-31	0.023	0.024	0.023	0.023	1.909	7,190
2022-01-28	0.017	0.023	0.017	0.022	1.826	22,592

← NewerPage 20 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.