Bounty Oil & Gas NL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 1,340 |
| 2025-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 16,758 |
| 2025-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-05-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-05-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 33,333 |
| 2025-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 5,566 |
| 2025-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 833 |
| 2025-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 133 |
| 2025-05-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 40,574 |
| 2025-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 5,084 |
| 2025-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 40,518 |
| 2025-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2025-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2025-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2025-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 16,666 |
| 2025-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 11,651 |
| 2025-04-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 9,490 |
| 2025-04-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 477 |
| 2025-04-23 | 0.003 | 0.003 | 0.002 | 0.002 | 0.060 | 2,338 |
| 2025-04-22 | 0.003 | 0.003 | 0.002 | 0.003 | 0.090 | 81,853 |
| 2025-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-04-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-04-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-04-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 10 |
| 2025-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 15,514 |
| 2025-04-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 7,556 |
| 2025-04-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.075 | 11,833 |
| 2025-04-08 | 0.002 | 0.003 | 0.002 | 0.003 | 0.075 | 566 |
| 2025-04-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 25,333 |
| 2025-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 13,996 |
| 2025-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 677 |
| 2025-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 2,380 |
| 2025-04-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 744 |
| 2025-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 26,677 |
| 2025-03-27 | 0.003 | 0.003 | 0.002 | 0.002 | 0.060 | 95,027 |
| 2025-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2025-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 1,681 |
| 2025-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 1,326 |
| 2025-03-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 0 |
| 2025-03-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 18 |
| 2025-03-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 0 |
| 2025-03-18 | 0.003 | 0.004 | 0.003 | 0.004 | 0.120 | 5,440 |
| 2025-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 9,833 |
| 2025-03-14 | 0.004 | 0.004 | 0.003 | 0.003 | 0.090 | 90,244 |
| 2025-03-13 | 0.003 | 0.004 | 0.003 | 0.004 | 0.120 | 132,019 |
| 2025-03-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 91 |
| 2025-03-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-03-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 899 |
| 2025-03-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-03-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 512 |
| 2025-03-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 2,333 |
| 2025-03-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 2,001 |
| 2025-03-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 1,692 |
| 2025-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 34,737 |
| 2025-02-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
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.