Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.290	0.300	0.270	0.275	0.275	1,027,930
2024-09-04	0.290	0.300	0.280	0.290	0.290	6,714,223
2024-09-03	0.290	0.300	0.283	0.290	0.290	2,202,800
2024-09-02	0.290	0.290	0.282	0.290	0.290	1,567,500
2024-08-30	0.285	0.300	0.270	0.290	0.290	1,023,550
2024-08-29	0.285	0.306	0.270	0.285	0.285	1,427,756
2024-08-28	0.295	0.300	0.270	0.290	0.290	613,624
2024-08-27	0.310	0.320	0.295	0.295	0.295	1,268,705
2024-08-23	0.310	0.313	0.305	0.310	0.310	3,269,631
2024-08-22	0.310	0.320	0.300	0.310	0.310	2,030,309
2024-08-21	0.310	0.310	0.310	0.310	0.310	0
2024-08-20	0.310	0.310	0.310	0.310	0.310	0
2024-08-19	0.310	0.315	0.310	0.310	0.310	156,083
2024-08-16	0.310	0.320	0.305	0.310	0.310	4,120,003
2024-08-15	0.310	0.320	0.300	0.310	0.310	2,250,202
2024-08-14	0.310	0.320	0.310	0.310	0.310	550,000
2024-08-13	0.310	0.320	0.310	0.310	0.310	35,133
2024-08-12	0.310	0.320	0.310	0.310	0.310	2,536,110
2024-08-09	0.350	0.350	0.300	0.310	0.310	3,773,947
2024-08-08	0.344	0.399	0.344	0.350	0.350	4,035,937
2024-08-07	0.325	0.350	0.315	0.325	0.325	8,458,114
2024-08-06	0.400	0.450	0.350	0.400	0.400	122,361
2024-08-05	0.400	0.450	0.350	0.400	0.400	211,267
2024-08-02	0.375	0.400	0.350	0.400	0.400	919,731
2024-08-01	0.350	0.400	0.350	0.375	0.375	299,022
2024-07-31	0.350	0.350	0.350	0.350	0.350	0
2024-07-30	0.350	0.350	0.350	0.350	0.350	0
2024-07-29	0.350	0.350	0.301	0.350	0.350	217,626
2024-07-26	0.350	0.380	0.301	0.350	0.350	211,526
2024-07-25	0.350	0.350	0.305	0.350	0.350	671,500
2024-07-24	0.350	0.350	0.325	0.350	0.350	1,000,000
2024-07-23	0.358	0.358	0.358	0.358	0.358	0
2024-07-22	0.350	0.358	0.305	0.358	0.358	1,015,947
2024-07-19	0.350	0.350	0.350	0.350	0.350	0
2024-07-18	0.350	0.400	0.338	0.350	0.350	9,371
2024-07-17	0.350	0.350	0.350	0.350	0.350	0
2024-07-16	0.350	0.358	0.350	0.350	0.350	500,000
2024-07-15	0.350	0.360	0.350	0.350	0.350	1
2024-07-12	0.325	0.400	0.300	0.350	0.350	3,175,921
2024-07-11	0.325	0.350	0.300	0.325	0.325	111,398
2024-07-10	0.325	0.350	0.300	0.325	0.325	31,780
2024-07-09	0.325	0.350	0.325	0.325	0.325	748,768
2024-07-08	0.325	0.348	0.325	0.325	0.325	151,657
2024-07-05	0.350	0.398	0.300	0.325	0.325	5,932,583
2024-07-04	0.350	0.350	0.301	0.350	0.350	99,536
2024-07-03	0.350	0.350	0.350	0.350	0.350	0
2024-07-02	0.350	0.350	0.301	0.350	0.350	50,000
2024-07-01	0.350	0.379	0.301	0.350	0.350	52,083
2024-06-28	0.350	0.360	0.350	0.350	0.350	27,777
2024-06-27	0.350	0.369	0.310	0.350	0.350	1,180,633
2024-06-26	0.375	0.400	0.330	0.330	0.330	1,929,330
2024-06-25	0.375	0.400	0.350	0.375	0.375	237,184
2024-06-24	0.382	0.388	0.382	0.382	0.382	105,153
2024-06-21	0.375	0.388	0.375	0.375	0.375	150,000
2024-06-20	0.375	0.400	0.350	0.375	0.375	136,632
2024-06-19	0.375	0.375	0.375	0.375	0.375	0
2024-06-18	0.375	0.400	0.350	0.375	0.375	268,279
2024-06-17	0.375	0.450	0.350	0.375	0.375	3,329,661
2024-06-14	0.375	0.400	0.350	0.375	0.375	1,040,557
2024-06-13	0.375	0.400	0.350	0.375	0.375	1,038,897

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.