Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.800	0.825	0.750	0.800	0.800	2,100,000
2023-01-05	0.800	0.850	0.750	0.800	0.800	1,757,522
2023-01-04	0.800	0.850	0.750	0.800	0.800	100,985
2023-01-03	0.800	0.850	0.750	0.800	0.800	1,221,033
2022-12-30	0.800	0.850	0.800	0.800	0.800	234,177
2022-12-29	0.825	0.845	0.750	0.800	0.800	2,041,030
2022-12-28	0.825	0.850	0.801	0.825	0.825	372,352
2022-12-23	0.825	0.825	0.825	0.825	0.825	0
2022-12-22	0.825	0.850	0.800	0.825	0.825	64,943
2022-12-21	0.825	0.850	0.800	0.825	0.825	582,214
2022-12-20	0.825	0.850	0.800	0.825	0.825	359,025
2022-12-19	0.825	0.850	0.800	0.825	0.825	788,031
2022-12-16	0.825	0.850	0.800	0.825	0.825	17,893
2022-12-15	0.825	0.850	0.801	0.825	0.825	37,751
2022-12-14	0.825	0.850	0.825	0.825	0.825	151,588
2022-12-13	0.825	0.850	0.800	0.825	0.825	1,595,321
2022-12-12	0.825	0.850	0.800	0.825	0.825	1,004,823
2022-12-09	0.850	0.885	0.825	0.825	0.825	1,589,252
2022-12-08	0.925	1.000	0.828	0.850	0.850	3,668,088
2022-12-07	0.925	1.000	0.850	0.925	0.925	575,500
2022-12-06	0.925	1.000	0.850	0.925	0.925	292,067
2022-12-05	0.925	1.000	0.850	0.925	0.925	30,163
2022-12-02	0.925	1.000	0.850	0.925	0.925	1,668,691
2022-12-01	0.925	1.000	0.850	0.925	0.925	1,259,520
2022-11-30	0.950	1.000	0.850	0.925	0.925	1,794,769
2022-11-29	0.950	1.000	0.900	0.910	0.910	5,083,716
2022-11-28	0.850	1.000	0.800	0.924	0.924	3,243,488
2022-11-25	0.850	0.900	0.828	0.850	0.850	31,728
2022-11-24	0.850	0.900	0.815	0.850	0.850	1,167,472
2022-11-23	0.850	0.900	0.800	0.850	0.850	571,545
2022-11-22	0.900	0.950	0.850	0.850	0.850	1,153,314
2022-11-21	0.900	0.950	0.810	0.900	0.900	1,330,266
2022-11-18	0.900	0.950	0.900	0.900	0.900	15,526
2022-11-17	0.900	0.900	0.851	0.900	0.900	71,420
2022-11-16	0.900	0.920	0.900	0.900	0.900	10,869
2022-11-15	0.900	0.930	0.850	0.900	0.900	387,644
2022-11-14	0.900	0.950	0.850	0.900	0.900	355,216
2022-11-11	0.875	0.950	0.850	0.900	0.900	919,070
2022-11-10	0.900	0.940	0.850	0.875	0.875	1,132,841
2022-11-09	0.900	0.950	0.850	0.900	0.900	90,870
2022-11-08	0.900	0.950	0.855	0.900	0.900	73,796
2022-11-07	0.900	0.950	0.900	0.900	0.900	258,741
2022-11-04	0.900	0.950	0.850	0.900	0.900	135,850
2022-11-03	0.950	1.000	0.898	0.900	0.900	3,408,970
2022-11-02	0.950	1.000	0.900	0.950	0.950	419,279
2022-11-01	0.950	1.000	0.900	0.950	0.950	16,792
2022-10-31	0.925	1.000	0.900	0.950	0.950	1,714,885
2022-10-28	0.925	1.000	0.925	0.925	0.925	1,434
2022-10-27	0.925	1.000	0.925	0.925	0.925	205,562
2022-10-26	0.925	1.000	0.850	0.925	0.925	944,071
2022-10-25	0.925	1.000	0.850	0.925	0.925	350
2022-10-24	0.900	1.000	0.837	0.925	0.925	1,547,154
2022-10-21	0.925	1.000	0.800	0.900	0.900	1,562,977
2022-10-20	0.900	0.950	0.850	0.900	0.900	24,631
2022-10-19	0.900	0.950	0.850	0.854	0.854	882,928
2022-10-18	0.925	0.960	0.878	0.900	0.900	1,061,542
2022-10-17	0.925	1.000	0.850	0.925	0.925	68,585
2022-10-14	0.925	1.000	0.850	0.925	0.925	97,443
2022-10-13	0.925	1.000	0.925	0.925	0.925	5,389
2022-10-12	0.925	0.975	0.865	0.925	0.925	191,870

← NewerPage 17 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.