Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.725	0.750	0.700	0.725	0.725	66,042
2023-09-22	0.750	0.800	0.718	0.725	0.725	97,622
2023-09-21	0.775	0.800	0.750	0.750	0.750	1,483,769
2023-09-20	0.750	0.800	0.700	0.775	0.775	952,244
2023-09-19	0.725	0.750	0.700	0.750	0.750	1,945,696
2023-09-18	0.725	0.735	0.707	0.725	0.725	342,320
2023-09-15	0.750	0.750	0.700	0.725	0.725	2,118,342
2023-09-14	0.725	0.800	0.701	0.750	0.750	1,697,815
2023-09-13	0.775	0.800	0.708	0.725	0.725	2,374,179
2023-09-12	0.775	0.800	0.750	0.775	0.775	523,010
2023-09-11	0.775	0.775	0.750	0.775	0.775	413,478
2023-09-08	0.775	0.775	0.770	0.775	0.775	100,000
2023-09-07	0.785	0.800	0.770	0.785	0.785	69,898
2023-09-06	0.785	0.785	0.785	0.785	0.785	190,127
2023-09-05	0.785	0.785	0.785	0.785	0.785	0
2023-09-04	0.785	0.800	0.755	0.785	0.785	193,789
2023-09-01	0.785	0.785	0.770	0.785	0.785	698,223
2023-08-31	0.785	0.785	0.770	0.785	0.785	403,058
2023-08-30	0.785	0.800	0.770	0.785	0.785	65,457
2023-08-29	0.785	0.800	0.785	0.785	0.785	61,570
2023-08-25	0.780	0.800	0.780	0.785	0.785	4,619,160
2023-08-24	0.825	0.850	0.750	0.775	0.775	1,045,260
2023-08-23	0.825	0.825	0.800	0.825	0.825	582,752
2023-08-22	0.825	0.825	0.820	0.825	0.825	14,756
2023-08-21	0.850	0.900	0.800	0.825	0.825	285,974
2023-08-18	0.850	0.900	0.800	0.850	0.850	2,300
2023-08-17	0.850	0.850	0.800	0.850	0.850	304,332
2023-08-16	0.850	0.900	0.800	0.850	0.850	253,226
2023-08-15	0.850	0.870	0.825	0.850	0.850	113,485
2023-08-14	0.850	0.870	0.850	0.850	0.850	162,585
2023-08-11	0.850	0.900	0.800	0.850	0.850	241,299
2023-08-10	0.850	0.900	0.825	0.850	0.850	694,125
2023-08-09	0.850	0.900	0.800	0.850	0.850	1,206,491
2023-08-08	0.850	0.850	0.827	0.850	0.850	254
2023-08-07	0.850	0.874	0.825	0.850	0.850	310,469
2023-08-04	0.875	0.900	0.800	0.850	0.850	2,206,390
2023-08-03	0.975	1.050	0.850	0.875	0.875	3,650,315
2023-08-02	0.925	0.925	0.900	0.925	0.925	346,567
2023-08-01	0.950	0.950	0.913	0.950	0.950	230,000
2023-07-31	0.950	0.980	0.904	0.950	0.950	827,545
2023-07-28	0.950	0.984	0.950	0.950	0.950	789,526
2023-07-27	0.925	1.000	0.900	0.950	0.950	367,551
2023-07-26	0.925	0.950	0.900	0.925	0.925	800,866
2023-07-25	0.925	0.950	0.850	0.925	0.925	1,800,824
2023-07-24	0.975	1.000	0.900	0.925	0.925	1,159,016
2023-07-21	0.975	0.975	0.950	0.975	0.975	87,838
2023-07-20	0.975	1.050	0.806	0.975	0.975	2,010,782
2023-07-19	0.950	1.000	0.950	0.975	0.975	1,211,738
2023-07-18	0.950	0.985	0.914	0.950	0.950	295,083
2023-07-17	0.900	1.000	0.873	0.950	0.950	2,866,589
2023-07-14	0.950	1.035	0.855	0.900	0.900	9,457,742
2023-07-13	1.000	1.050	0.900	0.950	0.950	1,012,187
2023-07-12	1.000	1.050	1.000	1.000	1.000	38,095
2023-07-11	1.000	1.050	1.000	1.000	1.000	1,098,462
2023-07-10	1.000	1.050	0.955	1.000	1.000	105,300
2023-07-07	1.000	1.080	0.900	1.000	1.000	329,351
2023-07-06	1.050	1.100	0.900	1.000	1.000	479,248
2023-07-05	1.075	1.100	1.000	1.050	1.050	3,001,400
2023-07-04	1.075	1.150	1.000	1.075	1.075	63,879
2023-07-03	1.075	1.075	1.001	1.075	1.075	5,000

← NewerPage 14 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.