Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.925	0.975	0.865	0.925	0.925	191,870
2022-10-11	0.925	1.000	0.918	0.925	0.925	316,103
2022-10-10	0.925	1.000	0.850	0.925	0.925	354,366
2022-10-07	0.925	1.000	0.850	0.925	0.925	581,703
2022-10-06	0.900	1.000	0.850	0.925	0.925	346,380
2022-10-05	0.900	0.990	0.900	0.900	0.900	611,174
2022-10-04	0.925	1.000	0.875	0.875	0.875	6,541,800
2022-10-03	0.900	0.990	0.850	0.900	0.900	4,095,571
2022-09-30	0.900	0.930	0.900	0.900	0.900	116,994
2022-09-29	0.900	0.950	0.850	0.854	0.854	2,833,078
2022-09-28	0.900	0.950	0.850	0.900	0.900	54,063
2022-09-27	0.900	0.900	0.870	0.900	0.900	6,300
2022-09-26	0.900	0.934	0.888	0.900	0.900	174,484
2022-09-23	0.900	0.950	0.850	0.900	0.900	667,259
2022-09-22	0.900	0.950	0.900	0.900	0.900	105
2022-09-21	0.900	0.950	0.850	0.900	0.900	3,334,122
2022-09-20	0.900	0.950	0.855	0.900	0.900	122,876
2022-09-16	0.900	0.950	0.875	0.900	0.900	206,986
2022-09-15	0.900	0.950	0.850	0.900	0.900	7,679
2022-09-14	0.900	0.920	0.850	0.900	0.900	951,460
2022-09-13	0.900	0.950	0.868	0.900	0.900	1,004,877
2022-09-12	0.900	0.950	0.900	0.900	0.900	115,931
2022-09-09	0.900	0.950	0.850	0.900	0.900	3,331
2022-09-08	0.900	0.950	0.850	0.900	0.900	834,367
2022-09-07	0.900	0.950	0.900	0.900	0.900	755,005
2022-09-06	0.925	0.950	0.850	0.900	0.900	533,003
2022-09-05	0.925	0.950	0.900	0.948	0.948	1,483,042
2022-09-02	0.925	0.925	0.925	0.925	0.925	0
2022-09-01	0.925	0.925	0.910	0.925	0.925	183,743
2022-08-31	0.925	0.950	0.900	0.925	0.925	875,262
2022-08-30	0.950	0.950	0.925	0.925	0.925	305,636
2022-08-26	0.950	1.000	0.925	0.950	0.950	49,017
2022-08-25	0.950	1.000	0.927	0.950	0.950	1,652,004
2022-08-24	0.900	0.977	0.850	0.850	0.850	1,814,877
2022-08-23	0.925	0.950	0.865	0.900	0.900	2,027,041
2022-08-22	0.950	1.000	0.900	0.925	0.925	1,420,146
2022-08-19	0.950	1.000	0.900	0.950	0.950	60,284
2022-08-18	0.950	1.000	0.900	0.926	0.926	424,730
2022-08-17	0.950	1.000	0.900	0.950	0.950	13,360
2022-08-16	0.950	1.000	0.910	0.950	0.950	884,819
2022-08-15	0.950	1.000	0.900	0.950	0.950	1,009,072
2022-08-12	0.940	1.000	0.933	0.950	0.950	445,884
2022-08-11	0.940	0.980	0.940	0.940	0.940	113,075
2022-08-10	0.940	0.980	0.900	0.940	0.940	1,913,949
2022-08-09	0.975	1.000	0.940	0.940	0.940	1,305,700
2022-08-08	1.000	1.000	0.950	0.975	0.975	3,563,770
2022-08-05	1.025	1.050	1.001	1.025	1.025	81,809
2022-08-04	1.075	1.150	1.010	1.025	1.025	2,614,241
2022-08-03	1.075	1.090	1.033	1.075	1.075	785,780
2022-08-02	1.075	1.075	1.000	1.075	1.075	5,000
2022-08-01	1.075	1.137	1.000	1.075	1.075	314,860
2022-07-29	1.075	1.150	1.053	1.075	1.075	479,477
2022-07-28	1.075	1.075	1.075	1.075	1.075	150,000
2022-07-27	1.075	1.150	1.000	1.075	1.075	512,762
2022-07-26	1.075	1.150	1.000	1.075	1.075	3,800,375
2022-07-25	1.050	1.100	1.010	1.075	1.075	76,254
2022-07-22	1.050	1.100	1.000	1.050	1.050	1,299,873
2022-07-21	1.000	1.100	1.000	1.050	1.050	143,994
2022-07-20	1.050	1.100	1.000	1.000	1.000	731,931
2022-07-19	1.010	1.100	1.010	1.050	1.050	687,879

← NewerPage 18 of 22 · 1,263 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.