Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.000	1.090	0.900	1.000	1.000	229,544
2022-07-15	0.925	1.000	0.925	0.925	0.925	612,674
2022-07-14	0.950	0.978	0.860	0.925	0.925	1,906,907
2022-07-13	0.950	0.970	0.920	0.950	0.950	294,704
2022-07-12	0.950	0.970	0.900	0.950	0.950	598,990
2022-07-11	0.975	1.050	0.930	0.950	0.950	127,858
2022-07-08	1.000	1.000	0.950	1.000	1.000	727,568
2022-07-07	1.020	1.020	0.950	1.000	1.000	313,825
2022-07-06	1.025	1.050	1.000	1.025	1.025	491,470
2022-07-05	1.025	1.045	1.010	1.025	1.025	1,435,544
2022-07-04	1.025	1.025	1.010	1.025	1.025	268,874
2022-07-01	1.000	1.050	1.000	1.025	1.025	958,345
2022-06-30	0.925	1.000	0.900	0.975	0.975	1,165,901
2022-06-29	0.925	0.925	0.901	0.925	0.925	10,010
2022-06-28	0.925	0.925	0.901	0.925	0.925	113,801
2022-06-27	0.925	0.988	0.877	0.925	0.925	203,894
2022-06-24	0.925	0.925	0.850	0.925	0.925	20,000
2022-06-23	0.925	0.960	0.877	0.925	0.925	45,000
2022-06-22	0.950	1.000	0.850	0.925	0.925	1,926,796
2022-06-21	0.950	0.990	0.901	0.950	0.950	494,889
2022-06-20	0.950	0.985	0.900	0.950	0.950	685,158
2022-06-17	0.950	0.950	0.920	0.950	0.950	600,000
2022-06-16	0.950	0.990	0.905	0.950	0.950	1,074,757
2022-06-15	0.925	0.975	0.900	0.950	0.950	784,678
2022-06-14	0.950	0.974	0.915	0.925	0.925	671,844
2022-06-13	0.950	0.950	0.915	0.950	0.950	292,846
2022-06-10	0.950	0.975	0.950	0.950	0.950	60,928
2022-06-09	0.950	0.976	0.925	0.950	0.950	474,531
2022-06-08	0.950	0.950	0.900	0.950	0.950	1,630,339
2022-06-07	0.950	0.950	0.930	0.950	0.950	38,571
2022-06-06	0.950	1.000	0.900	0.950	0.950	1,139,326
2022-06-01	0.950	0.990	0.911	0.950	0.950	1,215,798
2022-05-31	0.950	0.950	0.948	0.950	0.950	350,000
2022-05-30	0.988	1.000	0.901	1.000	1.000	1,641,025
2022-05-27	0.988	0.988	0.988	0.988	0.988	0
2022-05-26	0.988	0.988	0.988	0.988	0.988	0
2022-05-25	0.988	0.988	0.988	0.988	0.988	0
2022-05-24	1.013	1.037	0.950	0.988	0.988	545,100
2022-05-23	1.013	1.013	1.013	1.013	1.013	0
2022-05-20	0.988	1.075	0.920	1.013	1.013	1,865,947
2022-05-19	0.988	1.075	0.988	0.988	0.988	701,941
2022-05-18	0.988	1.070	0.900	0.988	0.988	254,977
2022-05-17	0.988	0.988	0.976	0.988	0.988	24,067
2022-05-16	0.975	1.075	0.950	0.988	0.988	374,584
2022-05-13	0.975	0.990	0.908	0.975	0.975	538,729
2022-05-12	1.025	1.050	0.900	0.975	0.975	420,273
2022-05-11	1.000	1.050	0.948	1.025	1.025	1,791,987
2022-05-10	1.051	1.051	1.005	1.025	1.025	399,364
2022-05-09	1.125	1.150	1.050	1.075	1.075	2,019,394
2022-05-06	1.125	1.150	1.106	1.125	1.125	287,737
2022-05-05	1.150	1.150	1.123	1.125	1.125	288,701
2022-05-04	1.250	1.390	1.100	1.150	1.150	10,350,390
2022-05-03	1.100	1.200	1.030	1.150	1.150	2,410,872
2022-04-29	1.075	1.190	1.000	1.100	1.100	202,679
2022-04-28	1.075	1.138	1.075	1.075	1.075	80,000
2022-04-27	1.075	1.150	1.075	1.075	1.075	693,412
2022-04-26	1.075	1.138	1.075	1.075	1.075	252,378
2022-04-25	1.150	1.200	1.000	1.110	1.110	5,372,630
2022-04-22	1.175	1.240	1.175	1.175	1.175	204,587
2022-04-21	1.175	1.215	1.101	1.175	1.175	2,251,997

← NewerPage 19 of 22 · 1,270 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.