BCI Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.510	0.540	0.510	0.535	0.535	936,769
2026-10-15	0.550	0.555	0.515	0.525	0.525	1,599,076
2026-10-14	0.555	0.565	0.555	0.555	0.555	382,694
2026-10-13	0.555	0.575	0.545	0.555	0.555	1,054,367
2026-10-12	0.570	0.580	0.545	0.565	0.565	1,113,061
2026-10-09	0.570	0.585	0.565	0.570	0.570	1,341,191
2026-10-08	0.565	0.578	0.565	0.565	0.565	971,485
2026-10-07	0.580	0.585	0.565	0.565	0.565	879,306
2026-10-06	0.605	0.610	0.580	0.585	0.585	1,098,620
2026-10-05	0.620	0.625	0.600	0.600	0.600	842,602
2026-10-02	0.610	0.618	0.605	0.615	0.615	1,755,692
2026-10-01	0.610	0.628	0.605	0.620	0.620	889,955
2026-09-30	0.610	0.630	0.610	0.620	0.620	1,129,726
2026-09-29	0.595	0.615	0.590	0.615	0.615	442,427
2026-09-28	0.630	0.635	0.595	0.595	0.595	1,226,625
2026-09-25	0.635	0.635	0.618	0.630	0.630	2,167,959
2026-09-24	0.590	0.640	0.585	0.640	0.640	3,524,682
2026-09-23	0.600	0.600	0.583	0.595	0.595	1,049,976
2026-09-22	0.565	0.605	0.565	0.600	0.600	5,776,212
2026-09-21	0.585	0.590	0.560	0.560	0.560	1,740,905
2026-09-18	0.590	0.595	0.575	0.585	0.585	817,569
2026-09-17	0.580	0.585	0.565	0.580	0.580	933,069
2026-09-16	0.530	0.575	0.530	0.575	0.575	1,977,469
2026-09-15	0.545	0.545	0.535	0.535	0.535	882,767
2026-09-14	0.555	0.570	0.545	0.550	0.550	1,033,806
2026-09-11	0.560	0.565	0.540	0.550	0.550	1,436,284
2026-09-10	0.575	0.575	0.563	0.570	0.570	746,247
2026-09-09	0.580	0.588	0.570	0.580	0.580	1,294,489
2026-09-08	0.595	0.595	0.565	0.580	0.580	1,534,520
2026-09-07	0.560	0.610	0.560	0.585	0.585	4,245,635
2026-09-04	0.535	0.580	0.535	0.560	0.560	6,095,632
2026-09-03	0.540	0.540	0.525	0.535	0.535	2,620,209
2026-09-02	0.545	0.545	0.525	0.540	0.540	2,154,072
2026-09-01	0.490	0.545	0.488	0.540	0.540	5,655,841
2026-08-31	0.480	0.495	0.473	0.495	0.495	5,680,160
2026-08-28	0.465	0.480	0.460	0.480	0.480	753,313
2026-08-27	0.465	0.475	0.465	0.475	0.475	681,548
2026-08-26	0.460	0.465	0.455	0.465	0.465	809,414
2026-08-25	0.465	0.465	0.455	0.460	0.460	549,574
2026-08-24	0.475	0.480	0.460	0.460	0.460	1,397,696
2026-08-21	0.465	0.480	0.460	0.475	0.475	1,625,117
2026-08-20	0.450	0.470	0.450	0.465	0.465	744,063
2026-08-19	0.455	0.460	0.448	0.450	0.450	1,211,090
2026-08-18	0.460	0.465	0.440	0.460	0.460	2,422,534
2026-08-17	0.475	0.480	0.460	0.460	0.460	767,703
2026-08-14	0.470	0.475	0.460	0.470	0.470	990,943
2026-08-13	0.475	0.475	0.470	0.475	0.475	284,678
2026-08-12	0.475	0.485	0.470	0.470	0.470	1,573,654
2026-08-11	0.455	0.475	0.450	0.475	0.475	2,644,487
2026-08-10	0.440	0.460	0.430	0.460	0.460	2,070,316
2026-08-07	0.445	0.448	0.435	0.440	0.440	1,289,194
2026-08-06	0.440	0.455	0.440	0.445	0.445	2,133,416
2026-08-05	0.445	0.448	0.435	0.440	0.440	1,542,154
2026-08-04	0.435	0.445	0.430	0.440	0.440	513,801
2026-08-03	0.430	0.435	0.425	0.435	0.435	579,635
2026-07-31	0.425	0.435	0.425	0.430	0.430	949,208
2026-07-30	0.425	0.430	0.420	0.425	0.425	1,106,290
2026-07-29	0.420	0.430	0.420	0.425	0.425	378,591
2026-07-28	0.435	0.435	0.420	0.425	0.425	791,060
2026-07-27	0.450	0.450	0.430	0.435	0.435	1,122,334

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.