Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.075	1.150	1.000	1.075	1.075	3,651
2023-06-29	1.075	1.098	1.000	1.075	1.075	372,684
2023-06-28	1.075	1.150	1.000	1.075	1.075	379,212
2023-06-27	1.050	1.100	1.000	1.075	1.075	1,300,728
2023-06-26	1.050	1.100	1.000	1.050	1.050	3,199
2023-06-23	1.050	1.050	1.000	1.050	1.050	711,959
2023-06-22	1.025	1.100	1.000	1.050	1.050	603,111
2023-06-21	1.100	1.100	1.000	1.025	1.025	1,511,600
2023-06-20	1.125	1.200	1.065	1.100	1.100	1,105,870
2023-06-19	1.125	1.200	1.050	1.125	1.125	1,590,674
2023-06-16	1.175	1.200	1.080	1.125	1.125	1,221,331
2023-06-15	1.175	1.200	1.150	1.175	1.175	138,061
2023-06-14	1.100	1.190	1.050	1.175	1.175	1,266,453
2023-06-13	1.100	1.145	1.100	1.100	1.100	55,724
2023-06-12	1.100	1.200	1.050	1.100	1.100	4,914,442
2023-06-09	1.075	1.150	1.000	1.075	1.075	796,974
2023-06-08	1.075	1.150	1.000	1.075	1.075	101,044
2023-06-07	1.050	1.140	1.050	1.075	1.075	884,204
2023-06-06	1.125	1.150	1.050	1.075	1.075	756,562
2023-06-05	1.038	1.150	1.038	1.125	1.125	1,519,620
2023-06-02	1.000	1.050	1.000	1.025	1.025	983,314
2023-06-01	0.975	1.050	0.950	1.025	1.025	3,530,880
2023-05-31	1.000	1.019	1.000	1.000	1.000	1,144,562
2023-05-30	1.000	1.050	0.960	1.000	1.000	79,821
2023-05-26	1.000	1.050	0.962	1.000	1.000	674,185
2023-05-25	1.000	1.050	0.950	1.000	1.000	451,676
2023-05-24	0.975	1.050	0.950	1.000	1.000	677,496
2023-05-23	0.975	1.050	0.900	0.975	0.975	1,571,474
2023-05-22	0.950	1.050	0.900	0.975	0.975	953,217
2023-05-19	0.950	1.000	0.924	0.950	0.950	2,071,483
2023-05-18	0.950	1.000	0.950	0.950	0.950	313,950
2023-05-17	0.940	1.000	0.940	0.950	0.950	662,149
2023-05-16	0.925	0.925	0.911	0.925	0.925	11,830
2023-05-15	0.950	1.000	0.870	0.925	0.925	2,112,733
2023-05-12	0.950	1.000	0.950	0.950	0.950	467,486
2023-05-11	0.950	1.000	0.950	0.950	0.950	35,607
2023-05-10	0.950	1.000	0.900	0.950	0.950	1,102
2023-05-09	0.975	1.000	0.950	0.975	0.975	810,256
2023-05-05	0.975	1.000	0.975	0.975	0.975	658,952
2023-05-04	0.955	1.000	0.955	0.975	0.975	121,617
2023-05-03	0.975	1.000	0.955	0.975	0.975	750,040
2023-05-02	0.975	1.000	0.951	0.975	0.975	1,873,251
2023-04-28	0.975	1.013	0.900	0.975	0.975	1,818,740
2023-04-27	1.000	1.050	0.950	0.975	0.975	383,379
2023-04-26	1.000	1.000	0.950	1.000	1.000	483,997
2023-04-25	1.000	1.050	0.950	1.000	1.000	6,706
2023-04-24	1.000	1.050	0.950	1.000	1.000	110,748
2023-04-21	1.000	1.050	0.950	1.000	1.000	26,255
2023-04-20	1.000	1.050	0.957	1.000	1.000	342,144
2023-04-19	1.000	1.020	0.950	1.000	1.000	753,963
2023-04-18	1.000	1.050	1.000	1.000	1.000	980
2023-04-17	1.025	1.150	0.950	1.000	1.000	3,150,187
2023-04-14	1.025	1.100	0.950	1.025	1.025	119,053
2023-04-13	1.025	1.100	0.950	1.025	1.025	135,594
2023-04-12	1.025	1.100	0.950	1.025	1.025	471,187
2023-04-11	1.025	1.100	0.950	1.025	1.025	4,034,369
2023-04-06	1.025	1.100	0.969	1.100	1.100	495,086
2023-04-05	1.025	1.100	0.957	1.025	1.025	678,632
2023-04-04	1.025	1.025	0.950	1.025	1.025	831
2023-04-03	0.975	1.050	0.900	1.025	1.025	1,104,057

← NewerPage 15 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.