Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.000	1.050	0.975	0.975	0.975	289,020
2023-03-30	1.025	1.050	0.951	1.000	1.000	205,085
2023-03-29	1.025	1.100	1.000	1.025	1.025	829,363
2023-03-28	1.000	1.100	0.965	1.025	1.025	2,480,170
2023-03-27	1.025	1.050	0.950	1.000	1.000	655,555
2023-03-24	1.025	1.050	1.000	1.025	1.025	263,750
2023-03-23	1.025	1.025	1.000	1.025	1.025	28,663
2023-03-22	1.025	1.050	1.025	1.025	1.025	189,909
2023-03-21	1.050	1.100	1.000	1.025	1.025	234,066
2023-03-20	1.075	1.150	1.000	1.050	1.050	683,600
2023-03-17	1.050	1.200	0.950	0.950	0.950	240,759
2023-03-16	1.050	1.100	0.948	1.050	1.050	258,693
2023-03-15	1.075	1.100	1.000	1.050	1.050	737,049
2023-03-14	1.050	1.100	1.033	1.075	1.075	359,236
2023-03-13	1.075	1.150	1.015	1.050	1.050	128,017
2023-03-10	1.075	1.075	1.075	1.075	1.075	0
2023-03-09	1.025	1.145	1.000	1.075	1.075	985,050
2023-03-08	1.050	1.100	1.015	1.025	1.025	560,323
2023-03-07	1.050	1.100	1.000	1.050	1.050	15,416
2023-03-06	1.025	1.100	1.000	1.050	1.050	554,598
2023-03-03	1.025	1.050	1.025	1.025	1.025	161,067
2023-03-02	1.075	1.100	1.000	1.025	1.025	2,009,457
2023-03-01	1.100	1.150	1.050	1.075	1.075	1,731,862
2023-02-28	1.100	1.150	1.060	1.100	1.100	26,670
2023-02-27	1.150	1.190	1.050	1.100	1.100	1,973,915
2023-02-24	1.125	1.200	1.100	1.150	1.150	772,790
2023-02-23	1.200	1.300	1.100	1.125	1.125	868,256
2023-02-22	1.175	1.250	1.100	1.175	1.175	4,323,763
2023-02-21	1.200	1.300	1.100	1.200	1.200	4,046,738
2023-02-20	1.150	1.300	1.133	1.200	1.200	3,416,915
2023-02-17	1.050	1.190	1.000	1.150	1.150	1,895,724
2023-02-16	0.950	1.100	0.900	1.050	1.050	2,706,995
2023-02-15	1.025	1.100	0.900	0.950	0.950	3,897,422
2023-02-14	1.025	1.100	0.950	1.025	1.025	128,345
2023-02-13	1.025	1.100	0.950	1.025	1.025	67,207
2023-02-10	1.025	1.100	0.950	1.025	1.025	22,683
2023-02-09	0.975	1.070	0.900	1.025	1.025	7,857,774
2023-02-08	0.975	1.000	0.950	0.975	0.975	1,628,894
2023-02-07	0.975	1.050	0.900	0.975	0.975	5,347,238
2023-02-06	0.925	1.000	0.850	0.975	0.975	1,799,485
2023-02-03	0.875	1.000	0.800	0.920	0.920	6,466,826
2023-02-02	0.875	0.940	0.800	0.800	0.800	168,087
2023-02-01	0.925	0.950	0.850	0.875	0.875	2,428,984
2023-01-31	0.875	1.000	0.805	0.925	0.925	3,109,596
2023-01-30	0.850	0.925	0.825	0.875	0.875	1,044,413
2023-01-27	0.850	0.900	0.800	0.850	0.850	1,537,481
2023-01-26	0.850	0.900	0.800	0.850	0.850	375,418
2023-01-25	0.825	0.900	0.800	0.850	0.850	663,267
2023-01-24	0.850	0.850	0.805	0.825	0.825	3,694,754
2023-01-23	0.925	0.950	0.834	0.875	0.875	428,631
2023-01-20	0.925	1.000	0.903	0.925	0.925	2,838,673
2023-01-19	0.825	0.950	0.750	0.925	0.925	2,574,843
2023-01-18	0.825	0.900	0.750	0.825	0.825	181,425
2023-01-17	0.825	0.900	0.750	0.825	0.825	240,845
2023-01-16	0.800	0.850	0.750	0.825	0.825	649,949
2023-01-13	0.800	0.800	0.765	0.800	0.800	328
2023-01-12	0.800	0.850	0.750	0.800	0.800	1,418
2023-01-11	0.800	0.850	0.750	0.800	0.800	30,432
2023-01-10	0.800	0.850	0.750	0.800	0.800	3,834
2023-01-09	0.800	0.850	0.750	0.800	0.800	1,266,256

← NewerPage 16 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.