BCI Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.451	0.451	0.431	0.431	0.431	1,106,164
2022-04-20	0.446	0.446	0.436	0.446	0.446	400,301
2022-04-19	0.431	0.448	0.429	0.446	0.446	961,536
2022-04-14	0.436	0.441	0.431	0.431	0.431	973,731
2022-04-13	0.431	0.436	0.431	0.436	0.436	183,609
2022-04-12	0.436	0.436	0.422	0.431	0.431	471,326
2022-04-11	0.441	0.443	0.431	0.431	0.431	548,776
2022-04-08	0.436	0.436	0.427	0.436	0.436	810,010
2022-04-07	0.446	0.446	0.417	0.427	0.427	1,693,992
2022-04-06	0.451	0.455	0.441	0.455	0.455	1,004,790
2022-04-05	0.431	0.460	0.431	0.460	0.460	2,761,871
2022-04-04	0.427	0.436	0.419	0.427	0.427	1,341,316
2022-04-01	0.412	0.427	0.412	0.422	0.422	701,870
2022-03-31	0.441	0.441	0.412	0.417	0.417	1,372,609
2022-03-30	0.441	0.451	0.422	0.431	0.431	2,803,292
2022-03-29	0.446	0.446	0.422	0.446	0.446	2,504,776
2022-03-28	0.417	0.451	0.412	0.436	0.436	4,910,695
2022-03-25	0.403	0.417	0.403	0.407	0.407	2,237,100
2022-03-24	0.393	0.403	0.393	0.403	0.403	761,601
2022-03-23	0.388	0.398	0.383	0.393	0.393	834,992
2022-03-22	0.383	0.393	0.383	0.393	0.393	869,691
2022-03-21	0.379	0.388	0.374	0.383	0.383	1,298,484
2022-03-18	0.369	0.379	0.369	0.369	0.369	559,980
2022-03-17	0.355	0.383	0.355	0.369	0.369	1,224,370
2022-03-16	0.364	0.364	0.355	0.355	0.355	665,160
2022-03-15	0.359	0.362	0.355	0.355	0.355	1,435,959
2022-03-14	0.369	0.369	0.359	0.359	0.359	596,133
2022-03-11	0.355	0.374	0.355	0.364	0.364	773,173
2022-03-10	0.374	0.374	0.359	0.359	0.359	431,279
2022-03-09	0.374	0.374	0.364	0.369	0.369	639,925
2022-03-08	0.369	0.369	0.355	0.369	0.369	174,214
2022-03-07	0.355	0.369	0.350	0.364	0.364	663,372
2022-03-04	0.364	0.364	0.345	0.350	0.350	1,612,259
2022-03-03	0.379	0.379	0.359	0.364	0.364	385,869
2022-03-02	0.350	0.374	0.350	0.374	0.374	691,051
2022-03-01	0.345	0.359	0.345	0.350	0.350	673,553
2022-02-28	0.369	0.369	0.345	0.345	0.345	1,240,056
2022-02-25	0.355	0.369	0.345	0.369	0.369	783,424
2022-02-24	0.367	0.367	0.350	0.350	0.350	442,312
2022-02-23	0.364	0.369	0.359	0.364	0.364	439,712
2022-02-22	0.374	0.374	0.355	0.355	0.355	928,656
2022-02-21	0.383	0.383	0.369	0.374	0.374	952,383
2022-02-18	0.383	0.393	0.374	0.393	0.393	634,106
2022-02-17	0.383	0.388	0.374	0.374	0.374	332,688
2022-02-16	0.383	0.383	0.374	0.379	0.379	356,817
2022-02-15	0.393	0.393	0.374	0.374	0.374	553,636
2022-02-14	0.393	0.398	0.379	0.393	0.393	976,553
2022-02-11	0.407	0.407	0.388	0.393	0.393	450,116
2022-02-10	0.407	0.407	0.403	0.403	0.403	312,614
2022-02-09	0.398	0.412	0.398	0.407	0.407	942,838
2022-02-08	0.383	0.393	0.383	0.393	0.393	895,772
2022-02-07	0.383	0.383	0.379	0.383	0.383	845,842
2022-02-04	0.374	0.379	0.374	0.379	0.379	1,105,406
2022-02-03	0.383	0.383	0.374	0.374	0.374	1,187,505
2022-02-02	0.383	0.383	0.379	0.379	0.379	1,107,039
2022-02-01	0.369	0.374	0.369	0.369	0.369	1,080,038
2022-01-31	0.383	0.383	0.369	0.374	0.374	706,853
2022-01-28	0.374	0.383	0.369	0.379	0.379	1,276,971
2022-01-27	0.379	0.388	0.359	0.364	0.364	1,537,830
2022-01-25	0.393	0.393	0.369	0.369	0.369	958,003

← NewerPage 20 of 22 · 1,265 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.