BCI Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.440	0.450	0.435	0.445	0.445	1,056,573
2026-07-23	0.460	0.460	0.440	0.450	0.450	1,977,875
2026-07-22	0.415	0.450	0.415	0.445	0.445	2,823,286
2026-07-21	0.410	0.420	0.400	0.410	0.410	1,375,503
2026-07-20	0.400	0.415	0.400	0.400	0.400	1,099,786
2026-07-17	0.400	0.403	0.395	0.400	0.400	474,965
2026-07-16	0.410	0.410	0.395	0.395	0.395	1,260,950
2026-07-15	0.415	0.420	0.405	0.405	0.405	391,713
2026-07-14	0.415	0.420	0.410	0.415	0.415	396,301
2026-07-13	0.410	0.420	0.405	0.415	0.415	1,135,157
2026-07-10	0.420	0.420	0.410	0.410	0.410	366,288
2026-07-09	0.415	0.420	0.410	0.420	0.420	796,771
2026-07-08	0.420	0.420	0.410	0.410	0.410	1,444,707
2026-07-07	0.420	0.420	0.410	0.420	0.420	676,186
2026-07-06	0.420	0.425	0.410	0.415	0.415	2,341,192
2026-07-03	0.400	0.420	0.395	0.420	0.420	1,272,681
2026-07-02	0.395	0.405	0.390	0.405	0.405	788,615
2026-07-01	0.405	0.405	0.390	0.390	0.390	1,307,423
2026-06-30	0.395	0.405	0.395	0.395	0.395	951,297
2026-06-29	0.410	0.410	0.390	0.390	0.390	938,042
2026-06-26	0.415	0.420	0.400	0.405	0.405	659,276
2026-06-25	0.420	0.430	0.405	0.415	0.415	1,268,652
2026-06-24	0.375	0.420	0.375	0.415	0.415	3,126,096
2026-06-23	0.365	0.375	0.360	0.375	0.375	627,831
2026-06-22	0.345	0.370	0.345	0.365	0.365	3,525,058
2026-06-19	0.345	0.355	0.335	0.350	0.350	1,735,162
2026-06-18	0.350	0.350	0.340	0.345	0.345	135,808
2026-06-17	0.355	0.355	0.345	0.345	0.345	1,434,581
2026-06-16	0.350	0.355	0.345	0.350	0.350	961,535
2026-06-15	0.340	0.348	0.335	0.340	0.340	1,714,142
2026-06-12	0.335	0.345	0.333	0.340	0.340	697,862
2026-06-11	0.345	0.345	0.325	0.335	0.335	3,249,872
2026-06-10	0.355	0.355	0.335	0.340	0.340	1,246,203
2026-06-09	0.350	0.355	0.340	0.355	0.355	1,277,404
2026-06-05	0.355	0.355	0.345	0.345	0.345	538,905
2026-06-04	0.360	0.360	0.345	0.350	0.350	6,031,010
2026-06-03	0.355	0.360	0.355	0.355	0.355	420,249
2026-06-02	0.350	0.360	0.350	0.360	0.360	1,040,038
2026-06-01	0.345	0.355	0.345	0.345	0.345	574,793
2026-05-29	0.360	0.360	0.345	0.350	0.350	679,381
2026-05-28	0.350	0.350	0.343	0.345	0.345	899,052
2026-05-27	0.345	0.350	0.345	0.350	0.350	247,241
2026-05-26	0.360	0.360	0.338	0.340	0.340	1,758,004
2026-05-25	0.355	0.360	0.343	0.355	0.355	1,146,839
2026-05-22	0.355	0.360	0.350	0.355	0.355	324,603
2026-05-21	0.350	0.355	0.345	0.345	0.345	781,117
2026-05-20	0.345	0.345	0.340	0.340	0.340	1,246,632
2026-05-19	0.350	0.360	0.338	0.340	0.340	2,927,236
2026-05-18	0.370	0.370	0.345	0.350	0.350	1,664,794
2026-05-15	0.370	0.370	0.363	0.370	0.370	319,847
2026-05-14	0.370	0.375	0.363	0.365	0.365	606,746
2026-05-13	0.370	0.370	0.365	0.370	0.370	251,273
2026-05-12	0.370	0.380	0.365	0.365	0.365	2,129,472
2026-05-11	0.370	0.375	0.368	0.370	0.370	904,283
2026-05-08	0.365	0.375	0.365	0.370	0.370	510,241
2026-05-07	0.375	0.375	0.360	0.375	0.375	1,163,999
2026-05-06	0.370	0.378	0.365	0.375	0.375	627,050
2026-05-05	0.380	0.380	0.365	0.375	0.375	2,353,448
2026-05-04	0.385	0.385	0.375	0.380	0.380	653,869
2026-05-01	0.380	0.390	0.380	0.380	0.380	907,764

← NewerPage 2 of 5 · 253 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.