Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.375	0.400	0.350	0.375	0.375	714,842
2024-06-11	0.375	0.375	0.356	0.375	0.375	185,000
2024-06-10	0.375	0.375	0.356	0.375	0.375	518,192
2024-06-07	0.375	0.375	0.351	0.375	0.375	179,457
2024-06-06	0.375	0.375	0.351	0.375	0.375	41,800
2024-06-05	0.350	0.400	0.300	0.375	0.375	2,134,918
2024-06-04	0.350	0.390	0.301	0.380	0.380	651,164
2024-06-03	0.350	0.350	0.350	0.350	0.350	0
2024-05-31	0.350	0.350	0.350	0.350	0.350	0
2024-05-30	0.345	0.350	0.345	0.350	0.350	1,005,797
2024-05-29	0.325	0.332	0.306	0.325	0.325	163,000
2024-05-28	0.350	0.350	0.300	0.325	0.325	635,194
2024-05-24	0.350	0.350	0.318	0.350	0.350	82,755
2024-05-23	0.350	0.350	0.322	0.350	0.350	541,000
2024-05-22	0.325	0.350	0.300	0.350	0.350	1,134,563
2024-05-21	0.325	0.350	0.300	0.325	0.325	28,276
2024-05-20	0.350	0.350	0.300	0.325	0.325	126,987
2024-05-17	0.325	0.350	0.300	0.350	0.350	724,786
2024-05-16	0.325	0.350	0.300	0.325	0.325	57,815
2024-05-15	0.325	0.325	0.311	0.325	0.325	130,485
2024-05-14	0.325	0.325	0.311	0.325	0.325	3,619
2024-05-13	0.325	0.345	0.311	0.325	0.325	836,111
2024-05-10	0.325	0.349	0.317	0.325	0.325	807,539
2024-05-09	0.325	0.350	0.300	0.325	0.325	1,118,544
2024-05-08	0.325	0.345	0.315	0.325	0.325	34,579
2024-05-07	0.325	0.345	0.315	0.325	0.325	172,727
2024-05-03	0.325	0.350	0.300	0.325	0.325	2,181,161
2024-05-02	0.350	0.369	0.300	0.325	0.325	610,392
2024-05-01	0.350	0.400	0.342	0.350	0.350	4,189,172
2024-04-30	0.350	0.374	0.350	0.350	0.350	106,695
2024-04-29	0.350	0.350	0.315	0.350	0.350	1,000
2024-04-26	0.350	0.375	0.322	0.350	0.350	164,659
2024-04-25	0.350	0.369	0.350	0.350	0.350	1,162,738
2024-04-24	0.325	0.360	0.300	0.350	0.350	9,235,923
2024-04-23	0.325	0.350	0.325	0.325	0.325	500,081
2024-04-22	0.325	0.350	0.300	0.325	0.325	1,418,483
2024-04-19	0.350	0.358	0.300	0.316	0.316	870,065
2024-04-18	0.350	0.385	0.331	0.350	0.350	1,875,394
2024-04-17	0.350	0.350	0.300	0.350	0.350	972,289
2024-04-16	0.375	0.400	0.350	0.350	0.350	2,831,473
2024-04-15	0.350	0.400	0.350	0.375	0.375	3,715,220
2024-04-12	0.350	0.367	0.322	0.350	0.350	541,161
2024-04-11	0.425	0.450	0.350	0.408	0.408	12,756,030
2024-04-10	0.375	0.416	0.350	0.400	0.400	1,986,649
2024-04-09	0.375	0.397	0.351	0.375	0.375	1,475,378
2024-04-08	0.350	0.395	0.350	0.375	0.375	2,530,531
2024-04-05	0.350	0.365	0.300	0.325	0.325	6,714,470
2024-04-04	0.375	0.406	0.311	0.350	0.350	3,411,840
2024-04-03	0.275	0.400	0.268	0.375	0.375	14,315,060
2024-04-02	0.300	0.340	0.250	0.275	0.275	2,995,038
2024-03-28	0.325	0.350	0.266	0.275	0.275	1,641,432
2024-03-27	0.325	0.336	0.296	0.325	0.325	1,594,370
2024-03-26	0.350	0.350	0.310	0.325	0.325	2,851,607
2024-03-25	0.375	0.375	0.350	0.375	0.375	1,098,110
2024-03-22	0.375	0.375	0.351	0.375	0.375	327,465
2024-03-21	0.375	0.400	0.350	0.375	0.375	952,947
2024-03-20	0.375	0.375	0.375	0.375	0.375	0
2024-03-19	0.375	0.375	0.375	0.375	0.375	0
2024-03-18	0.375	0.375	0.358	0.375	0.375	7,412
2024-03-15	0.375	0.375	0.375	0.375	0.375	0

← NewerPage 11 of 22 · 1,262 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.