Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.375	0.375	0.350	0.375	0.375	5,000
2024-03-13	0.375	0.375	0.350	0.375	0.375	3,239,972
2024-03-12	0.375	0.400	0.351	0.375	0.375	2,005,334
2024-03-11	0.375	0.400	0.360	0.375	0.375	1,378,155
2024-03-08	0.375	0.400	0.350	0.375	0.375	4,281,025
2024-03-07	0.375	0.400	0.315	0.375	0.375	2,171,162
2024-03-06	0.375	0.375	0.350	0.375	0.375	840,930
2024-03-05	0.375	0.382	0.350	0.375	0.375	1,169,965
2024-03-04	0.375	0.400	0.350	0.375	0.375	1,298,716
2024-03-01	0.375	0.400	0.350	0.375	0.375	3,399
2024-02-29	0.375	0.400	0.350	0.375	0.375	2,609,495
2024-02-28	0.375	0.399	0.350	0.375	0.375	476,986
2024-02-27	0.375	0.399	0.355	0.375	0.375	73,317
2024-02-26	0.375	0.375	0.375	0.375	0.375	0
2024-02-23	0.385	0.400	0.350	0.375	0.375	2,416,701
2024-02-22	0.400	0.400	0.373	0.385	0.385	1,752,696
2024-02-21	0.410	0.450	0.370	0.410	0.410	1,296,389
2024-02-20	0.410	0.410	0.405	0.410	0.410	220,424
2024-02-19	0.410	0.410	0.370	0.410	0.410	301,706
2024-02-16	0.410	0.410	0.370	0.410	0.410	441,831
2024-02-15	0.415	0.450	0.380	0.415	0.415	27,465
2024-02-14	0.415	0.415	0.415	0.415	0.415	0
2024-02-13	0.415	0.458	0.415	0.415	0.415	340,166
2024-02-12	0.425	0.450	0.366	0.415	0.415	917,685
2024-02-09	0.425	0.445	0.400	0.425	0.425	1,600,000
2024-02-08	0.425	0.450	0.425	0.425	0.425	202,200
2024-02-07	0.425	0.440	0.400	0.425	0.425	1,674,566
2024-02-06	0.450	0.500	0.400	0.425	0.425	9,600,980
2024-02-05	0.450	0.450	0.405	0.450	0.450	60,000
2024-02-02	0.425	0.500	0.400	0.450	0.450	3,884,243
2024-02-01	0.425	0.450	0.425	0.425	0.425	91,488
2024-01-31	0.500	0.500	0.400	0.425	0.425	1,495,157
2024-01-30	0.475	0.475	0.453	0.475	0.475	76,049
2024-01-29	0.475	0.475	0.453	0.475	0.475	211,266
2024-01-26	0.475	0.475	0.411	0.475	0.475	250,000
2024-01-25	0.450	0.500	0.400	0.475	0.475	2,586,869
2024-01-24	0.450	0.500	0.390	0.450	0.450	3,658,445
2024-01-23	0.500	0.500	0.400	0.450	0.450	6,322,945
2024-01-22	0.475	0.500	0.450	0.450	0.450	4,409,774
2024-01-19	0.475	0.500	0.450	0.475	0.475	2,099,971
2024-01-18	0.475	0.477	0.450	0.475	0.475	1,305,555
2024-01-17	0.475	0.490	0.475	0.475	0.475	2,700,000
2024-01-16	0.475	0.500	0.450	0.475	0.475	50,988
2024-01-15	0.475	0.500	0.450	0.475	0.475	1,050,946
2024-01-12	0.475	0.500	0.451	0.475	0.475	3,311,063
2024-01-11	0.475	0.500	0.450	0.475	0.475	21,861
2024-01-10	0.475	0.475	0.450	0.475	0.475	43,018
2024-01-09	0.475	0.475	0.473	0.475	0.475	161,052
2024-01-08	0.475	0.500	0.450	0.475	0.475	469,163
2024-01-05	0.475	0.484	0.451	0.475	0.475	2,947,873
2024-01-04	0.475	0.500	0.450	0.475	0.475	2,845,970
2024-01-03	0.403	0.475	0.403	0.475	0.475	1,654,801
2024-01-02	0.400	0.450	0.368	0.400	0.400	820,798
2023-12-29	0.400	0.400	0.375	0.375	0.375	1,983,011
2023-12-28	0.450	0.500	0.400	0.425	0.425	177,159
2023-12-27	0.450	0.450	0.450	0.450	0.450	0
2023-12-22	0.450	0.500	0.400	0.450	0.450	1,203,068
2023-12-21	0.450	0.500	0.400	0.450	0.450	571,637
2023-12-20	0.475	0.500	0.400	0.450	0.450	2,702,021
2023-12-19	0.475	0.500	0.450	0.475	0.475	569,712

← NewerPage 12 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.