Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.475	0.500	0.455	0.475	0.475	206,160
2023-12-15	0.475	0.500	0.475	0.475	0.475	1,942,709
2023-12-14	0.475	0.500	0.450	0.475	0.475	5,203,197
2023-12-13	0.475	0.475	0.475	0.475	0.475	0
2023-12-12	0.525	0.550	0.450	0.475	0.475	424,124
2023-12-11	0.525	0.528	0.525	0.525	0.525	1,997,695
2023-12-08	0.525	0.535	0.500	0.525	0.525	6,237,557
2023-12-07	0.525	0.525	0.525	0.525	0.525	2,858
2023-12-06	0.525	0.525	0.523	0.525	0.525	2,000,000
2023-12-05	0.525	0.525	0.525	0.525	0.525	0
2023-12-04	0.525	0.525	0.500	0.525	0.525	113,397
2023-12-01	0.525	0.550	0.500	0.525	0.525	181,325
2023-11-30	0.525	0.550	0.500	0.525	0.525	5,111,879
2023-11-29	0.525	0.540	0.525	0.525	0.525	1,700,000
2023-11-28	0.525	0.542	0.503	0.525	0.525	1,100,000
2023-11-27	0.525	0.550	0.500	0.525	0.525	3,522,532
2023-11-24	0.525	0.550	0.500	0.525	0.525	93,961
2023-11-23	0.525	0.525	0.517	0.525	0.525	649,554
2023-11-22	0.525	0.550	0.500	0.525	0.525	564,234
2023-11-21	0.525	0.525	0.510	0.525	0.525	615,429
2023-11-20	0.525	0.525	0.525	0.525	0.525	1,956
2023-11-17	0.525	0.550	0.525	0.525	0.525	100,000
2023-11-16	0.525	0.550	0.505	0.525	0.525	4,678,995
2023-11-15	0.525	0.550	0.505	0.525	0.525	2,166,803
2023-11-14	0.575	0.600	0.505	0.525	0.525	1,703,286
2023-11-13	0.575	0.599	0.551	0.575	0.575	504,418
2023-11-10	0.575	0.600	0.550	0.575	0.575	18,130
2023-11-09	0.575	0.599	0.557	0.575	0.575	214,598
2023-11-08	0.575	0.575	0.575	0.575	0.575	0
2023-11-07	0.600	0.608	0.550	0.575	0.575	1,271,758
2023-11-06	0.600	0.600	0.600	0.600	0.600	0
2023-11-03	0.600	0.650	0.557	0.600	0.600	1,890,414
2023-11-02	0.600	0.649	0.600	0.600	0.600	29,661
2023-11-01	0.600	0.600	0.600	0.600	0.600	0
2023-10-31	0.600	0.600	0.550	0.600	0.600	1,213,697
2023-10-30	0.625	0.700	0.600	0.625	0.625	615,911
2023-10-27	0.575	0.650	0.550	0.625	0.625	1,869,239
2023-10-26	0.575	0.575	0.558	0.575	0.575	590,000
2023-10-25	0.600	0.608	0.550	0.600	0.600	1,421,206
2023-10-24	0.600	0.650	0.550	0.600	0.600	247,023
2023-10-23	0.600	0.650	0.550	0.600	0.600	319,582
2023-10-20	0.600	0.600	0.567	0.600	0.600	200,000
2023-10-19	0.600	0.650	0.550	0.600	0.600	281,612
2023-10-18	0.600	0.600	0.576	0.600	0.600	20,000
2023-10-17	0.600	0.600	0.600	0.600	0.600	0
2023-10-16	0.600	0.625	0.600	0.600	0.600	14,800
2023-10-13	0.600	0.625	0.576	0.600	0.600	43,992
2023-10-12	0.600	0.650	0.576	0.600	0.600	563,152
2023-10-11	0.625	0.650	0.600	0.600	0.600	375,664
2023-10-10	0.650	0.650	0.600	0.625	0.625	692,108
2023-10-09	0.650	0.700	0.610	0.650	0.650	241,211
2023-10-06	0.650	0.650	0.625	0.650	0.650	100,000
2023-10-05	0.650	0.675	0.613	0.650	0.650	1,294,889
2023-10-04	0.650	0.700	0.600	0.650	0.650	837,343
2023-10-03	0.701	0.701	0.670	0.700	0.700	950,000
2023-10-02	0.750	0.800	0.700	0.750	0.750	426,863
2023-09-29	0.750	0.800	0.750	0.750	0.750	117,500
2023-09-28	0.725	0.750	0.706	0.750	0.750	483,058
2023-09-27	0.725	0.750	0.700	0.725	0.725	73,724
2023-09-26	0.725	0.748	0.700	0.725	0.725	3,160,401

← NewerPage 13 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.