Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.175	1.175	1.104	1.175	1.175	1,051,027
2022-04-19	1.175	1.180	1.108	1.175	1.175	2,912,286
2022-04-14	1.200	1.250	1.100	1.175	1.175	2,165,713
2022-04-13	1.150	1.250	1.075	1.200	1.200	1,314,401
2022-04-12	1.075	1.198	1.075	1.150	1.150	1,352,849
2022-04-11	1.075	1.100	1.075	1.075	1.075	493,209
2022-04-08	1.000	1.100	1.000	1.050	1.050	174,266
2022-04-07	1.000	1.000	0.955	1.000	1.000	154
2022-04-06	1.000	1.000	1.000	1.000	1.000	0
2022-04-05	1.000	1.000	0.940	1.000	1.000	483,263
2022-04-04	1.000	1.000	0.960	1.000	1.000	250,000
2022-04-01	1.000	1.085	0.940	1.000	1.000	997,855
2022-03-31	1.000	1.080	1.000	1.000	1.000	92,134
2022-03-30	1.000	1.085	0.920	1.000	1.000	619,306
2022-03-29	1.000	1.100	0.900	1.000	1.000	342,297
2022-03-28	1.000	1.060	0.905	1.000	1.000	144,147
2022-03-25	1.000	1.000	1.000	1.000	1.000	0
2022-03-24	1.000	1.060	1.000	1.000	1.000	93,873
2022-03-23	1.000	1.000	0.905	1.000	1.000	29,156
2022-03-22	1.000	1.000	0.902	1.000	1.000	1,147,198
2022-03-21	1.025	1.070	0.942	1.000	1.000	1,406,800
2022-03-18	1.025	1.025	0.965	1.025	1.025	252,850
2022-03-17	1.025	1.025	1.025	1.025	1.025	0
2022-03-16	1.025	1.025	1.025	1.025	1.025	0
2022-03-15	1.050	1.140	0.956	1.025	1.025	592,821
2022-03-14	1.050	1.140	1.050	1.050	1.050	40,000
2022-03-11	1.050	1.130	0.956	1.050	1.050	1,120,163
2022-03-10	1.075	1.140	0.950	1.050	1.050	532,827
2022-03-09	1.046	1.145	1.046	1.075	1.075	1,289,169
2022-03-08	1.025	1.088	0.920	1.025	1.025	2,548,311
2022-03-07	1.050	1.090	0.950	1.025	1.025	1,358,154
2022-03-04	1.050	1.085	1.020	1.050	1.050	2,210,000
2022-03-03	1.050	1.099	1.050	1.050	1.050	39,634
2022-03-02	1.050	1.050	1.005	1.050	1.050	399,407
2022-03-01	1.050	1.050	1.038	1.050	1.050	85,755
2022-02-28	1.125	1.150	1.038	1.075	1.075	1,523,210
2022-02-25	1.100	1.150	1.100	1.125	1.125	435,396
2022-02-24	1.030	1.150	1.030	1.100	1.100	1,170,101
2022-02-23	1.100	1.100	1.100	1.100	1.100	0
2022-02-22	1.100	1.150	1.050	1.100	1.100	142,919
2022-02-21	1.125	1.185	1.058	1.125	1.125	216,670
2022-02-18	1.100	1.200	1.100	1.125	1.125	620,516
2022-02-17	1.075	1.100	1.050	1.050	1.050	526,513
2022-02-16	1.050	1.100	1.050	1.075	1.075	480,263
2022-02-15	1.050	1.100	1.025	1.050	1.050	1,518,636
2022-02-14	1.025	1.100	1.000	1.050	1.050	352,302
2022-02-11	1.050	1.050	1.000	1.025	1.025	506,159
2022-02-10	1.000	1.100	0.950	1.050	1.050	457,307
2022-02-09	1.025	1.100	0.900	1.000	1.000	243,825
2022-02-08	1.025	1.068	1.025	1.025	1.025	70,000
2022-02-07	1.025	1.068	1.025	1.025	1.025	20,035
2022-02-04	1.025	1.075	1.025	1.025	1.025	21,798
2022-02-03	1.025	1.068	0.963	1.025	1.025	275,000
2022-02-02	1.025	1.025	0.963	1.025	1.025	780,000
2022-02-01	1.000	1.075	0.950	1.025	1.025	1,044,070
2022-01-31	1.025	1.100	0.976	1.025	1.025	1,250,000
2022-01-28	1.025	1.100	1.025	1.025	1.025	4,558,229
2022-01-27	0.925	1.050	0.865	1.025	1.025	4,431,916
2022-01-26	0.975	1.000	0.902	0.950	0.950	291,255
2022-01-25	0.975	1.010	0.900	0.975	0.975	202,673

← NewerPage 20 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.