Botswana Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.000	1.050	0.900	0.975	0.975	1,085,742
2022-01-21	1.000	1.040	0.966	1.000	1.000	2,920,000
2022-01-20	1.000	1.040	0.970	0.970	0.970	425,516
2022-01-19	1.000	1.025	0.966	1.000	1.000	179,757
2022-01-18	1.000	1.030	0.966	1.000	1.000	130,353
2022-01-17	0.950	1.040	0.900	1.000	1.000	1,879,285
2022-01-14	1.000	1.000	0.900	0.950	0.950	1,107,776
2022-01-13	1.025	1.050	0.930	1.000	1.000	702,229
2022-01-12	1.025	1.200	1.000	1.025	1.025	9,402,636
2022-01-11	0.950	0.950	0.900	0.925	0.925	2,593,467
2022-01-10	1.000	1.050	0.900	0.950	0.950	1,805,108
2022-01-07	1.000	1.000	0.971	1.000	1.000	100,890
2022-01-06	1.025	1.100	0.900	1.000	1.000	33,713
2022-01-05	1.025	1.025	1.025	1.025	1.025	0
2022-01-04	1.050	1.100	0.990	1.025	1.025	492,755
2021-12-31	1.000	1.100	0.965	1.050	1.050	303,911
2021-12-30	1.000	1.090	0.938	1.000	1.000	925,130
2021-12-29	1.000	1.050	1.000	1.000	1.000	1,719
2021-12-24	1.000	1.073	1.000	1.000	1.000	195,804
2021-12-23	1.000	1.048	1.000	1.000	1.000	1,110,590
2021-12-22	1.000	1.000	0.913	1.000	1.000	278,539
2021-12-21	1.000	1.000	0.910	1.000	1.000	120,000
2021-12-20	1.000	1.035	1.000	1.000	1.000	315,234
2021-12-17	1.000	1.000	0.900	1.000	1.000	1,001
2021-12-16	1.000	1.000	0.900	1.000	1.000	1,365,000
2021-12-15	1.025	1.025	1.025	1.025	1.025	0
2021-12-14	1.010	1.080	1.010	1.025	1.025	1,798,279
2021-12-13	1.000	1.106	0.900	1.000	1.000	931,663
2021-12-10	1.000	1.000	0.915	1.000	1.000	170,953
2021-12-09	1.000	1.100	0.915	1.000	1.000	1,574,809
2021-12-08	1.000	1.100	0.922	1.000	1.000	1,325,422
2021-12-07	1.000	1.040	0.900	1.000	1.000	301,495
2021-12-06	1.000	1.050	0.900	1.000	1.000	84,313
2021-12-03	1.025	1.063	1.025	1.025	1.025	9,411
2021-12-02	0.975	1.100	0.950	1.025	1.025	1,209,088
2021-12-01	0.975	0.990	0.950	0.975	0.975	1,457,511
2021-11-30	0.975	0.975	0.950	0.975	0.975	48,851
2021-11-29	1.075	1.100	0.960	0.975	0.975	1,413,836
2021-11-26	1.075	1.075	1.050	1.075	1.075	95,431
2021-11-25	1.075	1.100	1.075	1.075	1.075	282,530
2021-11-24	1.050	1.087	1.001	1.050	1.050	488,482
2021-11-23	1.048	1.050	1.048	1.050	1.050	954
2021-11-22	1.000	1.070	1.000	1.050	1.050	1,171,909
2021-11-19	1.025	1.050	0.950	1.000	1.000	2,776,655
2021-11-18	1.025	1.025	1.000	1.025	1.025	111,731
2021-11-17	1.025	1.037	1.025	1.025	1.025	190,853
2021-11-16	1.050	1.070	0.965	1.025	1.025	2,806,738
2021-11-15	1.025	1.150	1.000	1.050	1.050	2,295,945
2021-11-12	1.025	1.050	1.011	1.025	1.025	1,420,414
2021-11-11	1.025	1.034	1.011	1.025	1.025	400,481
2021-11-10	1.025	1.034	0.995	1.025	1.025	500,400
2021-11-09	1.100	1.150	1.000	1.025	1.025	11,287,610
2021-11-08	1.100	1.140	1.051	1.100	1.100	21,000
2021-11-05	1.125	1.150	1.060	1.100	1.100	607,294
2021-11-04	1.050	1.125	1.025	1.125	1.125	2,267,565
2021-11-03	1.100	1.138	1.050	1.050	1.050	1,329,094
2021-11-02	1.100	1.200	1.050	1.100	1.100	258,387
2021-11-01	1.150	1.200	1.100	1.200	1.200	1,781,168
2021-10-29	1.150	1.189	1.150	1.150	1.150	537,243
2021-10-28	1.150	1.170	1.100	1.140	1.140	1,948,408

← NewerPage 21 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.