BCI Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.216	0.216	0.211	0.216	0.216	652,009
2022-07-15	0.230	0.230	0.211	0.216	0.216	2,382,760
2022-07-14	0.235	0.240	0.230	0.230	0.230	828,396
2022-07-13	0.240	0.240	0.230	0.230	0.230	597,456
2022-07-12	0.249	0.249	0.235	0.235	0.235	803,103
2022-07-11	0.230	0.249	0.230	0.240	0.240	2,390,526
2022-07-08	0.235	0.235	0.216	0.230	0.230	3,061,946
2022-07-07	0.254	0.256	0.221	0.230	0.230	4,539,256
2022-07-06	0.254	0.268	0.254	0.254	0.254	386,433
2022-07-05	0.264	0.264	0.254	0.254	0.254	677,120
2022-07-04	0.259	0.268	0.254	0.259	0.259	840,665
2022-07-01	0.254	0.266	0.254	0.254	0.254	314,302
2022-06-30	0.273	0.273	0.249	0.254	0.254	2,008,586
2022-06-29	0.268	0.278	0.268	0.268	0.268	1,287,459
2022-06-28	0.278	0.288	0.264	0.264	0.264	1,334,258
2022-06-27	0.273	0.297	0.268	0.278	0.278	1,182,397
2022-06-24	0.254	0.283	0.254	0.268	0.268	1,009,419
2022-06-23	0.259	0.268	0.244	0.249	0.249	2,280,030
2022-06-22	0.288	0.288	0.259	0.259	0.259	1,871,429
2022-06-21	0.259	0.278	0.259	0.273	0.273	980,727
2022-06-20	0.302	0.302	0.254	0.259	0.259	2,277,729
2022-06-17	0.292	0.297	0.288	0.292	0.292	1,851,203
2022-06-16	0.321	0.326	0.307	0.307	0.307	1,230,438
2022-06-15	0.326	0.331	0.312	0.331	0.331	1,676,234
2022-06-14	0.336	0.336	0.316	0.326	0.326	2,318,970
2022-06-10	0.359	0.359	0.340	0.345	0.345	1,500,386
2022-06-09	0.364	0.364	0.355	0.355	0.355	391,671
2022-06-08	0.355	0.359	0.355	0.355	0.355	121,386
2022-06-07	0.374	0.374	0.350	0.355	0.355	673,685
2022-06-06	0.355	0.364	0.355	0.364	0.364	895,284
2022-06-03	0.355	0.359	0.355	0.355	0.355	356,897
2022-06-02	0.355	0.355	0.350	0.355	0.355	407,544
2022-06-01	0.355	0.355	0.345	0.350	0.350	562,592
2022-05-31	0.355	0.359	0.350	0.355	0.355	244,606
2022-05-30	0.355	0.355	0.350	0.350	0.350	69,176
2022-05-27	0.350	0.357	0.350	0.350	0.350	257,948
2022-05-26	0.364	0.364	0.350	0.355	0.355	603,190
2022-05-25	0.364	0.364	0.355	0.355	0.355	351,326
2022-05-24	0.364	0.364	0.359	0.359	0.359	98,631
2022-05-23	0.364	0.364	0.355	0.359	0.359	903,903
2022-05-20	0.359	0.369	0.359	0.364	0.364	337,481
2022-05-19	0.364	0.364	0.350	0.355	0.355	368,244
2022-05-18	0.364	0.374	0.364	0.364	0.364	83,126
2022-05-17	0.364	0.364	0.355	0.355	0.355	156,844
2022-05-16	0.359	0.369	0.355	0.364	0.364	515,751
2022-05-13	0.364	0.364	0.355	0.359	0.359	696,130
2022-05-12	0.355	0.364	0.350	0.350	0.350	421,800
2022-05-11	0.359	0.364	0.350	0.355	0.355	839,456
2022-05-10	0.364	0.367	0.350	0.355	0.355	1,200,299
2022-05-09	0.398	0.398	0.359	0.364	0.364	1,421,974
2022-05-06	0.407	0.407	0.388	0.398	0.398	453,266
2022-05-05	0.398	0.412	0.398	0.407	0.407	1,345,806
2022-05-04	0.393	0.400	0.388	0.393	0.393	488,541
2022-05-03	0.407	0.407	0.388	0.393	0.393	445,701
2022-05-02	0.383	0.403	0.379	0.403	0.403	854,027
2022-04-29	0.393	0.393	0.374	0.393	0.393	895,646
2022-04-28	0.393	0.398	0.383	0.388	0.388	932,141
2022-04-27	0.383	0.398	0.383	0.393	0.393	923,475
2022-04-26	0.412	0.412	0.383	0.393	0.393	1,820,963
2022-04-22	0.431	0.431	0.412	0.422	0.422	1,112,683

← 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 (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.