BCI Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.388	0.393	0.379	0.393	0.393	1,923,703
2022-01-21	0.407	0.407	0.388	0.388	0.388	865,374
2022-01-20	0.403	0.407	0.403	0.407	0.407	1,725,045
2022-01-19	0.403	0.407	0.403	0.407	0.407	514,248
2022-01-18	0.407	0.407	0.403	0.403	0.403	402,807
2022-01-17	0.412	0.412	0.403	0.403	0.403	761,359
2022-01-14	0.412	0.422	0.407	0.412	0.412	740,378
2022-01-13	0.417	0.422	0.412	0.412	0.412	955,746
2022-01-12	0.412	0.417	0.407	0.412	0.412	412,283
2022-01-11	0.412	0.412	0.405	0.407	0.407	530,417
2022-01-10	0.417	0.417	0.405	0.417	0.417	1,206,626
2022-01-07	0.417	0.417	0.412	0.412	0.412	128,884
2022-01-06	0.422	0.422	0.412	0.412	0.412	383,501
2022-01-05	0.412	0.427	0.407	0.422	0.422	1,635,053
2022-01-04	0.412	0.412	0.403	0.407	0.407	2,362,769
2021-12-31	0.417	0.417	0.407	0.412	0.412	1,193,520
2021-12-30	0.412	0.417	0.412	0.412	0.412	1,085,677
2021-12-29	0.417	0.427	0.412	0.412	0.412	2,243,671
2021-12-24	0.422	0.431	0.412	0.427	0.427	2,237,603
2021-12-23	0.441	0.441	0.422	0.436	0.436	1,225,724
2021-12-22	0.441	0.451	0.436	0.441	0.441	958,512
2021-12-21	0.441	0.446	0.436	0.441	0.441	228,146
2021-12-20	0.446	0.446	0.441	0.441	0.441	261,860
2021-12-17	0.441	0.446	0.436	0.441	0.441	245,946
2021-12-16	0.441	0.441	0.436	0.436	0.436	362,269
2021-12-15	0.441	0.446	0.436	0.441	0.441	483,547
2021-12-14	0.441	0.446	0.441	0.441	0.441	102,303
2021-12-13	0.451	0.451	0.436	0.446	0.446	662,592
2021-12-10	0.446	0.451	0.441	0.451	0.451	235,495
2021-12-09	0.441	0.451	0.441	0.446	0.446	646,469
2021-12-08	0.441	0.451	0.441	0.441	0.441	374,724
2021-12-07	0.451	0.451	0.436	0.446	0.446	286,126
2021-12-06	0.455	0.460	0.436	0.451	0.451	418,389
2021-12-03	0.455	0.460	0.451	0.455	0.455	471,704
2021-12-02	0.460	0.460	0.436	0.455	0.455	576,659
2021-12-01	0.465	0.470	0.451	0.451	0.451	227,158
2021-11-30	0.460	0.470	0.451	0.465	0.465	740,453
2021-11-29	0.460	0.465	0.436	0.441	0.441	1,688,864
2021-11-26	0.498	0.498	0.460	0.465	0.465	2,753,633
2021-11-25	0.451	0.503	0.451	0.503	0.503	3,536,342
2021-11-24	0.451	0.455	0.436	0.436	0.436	783,964
2021-11-23	0.441	0.446	0.436	0.446	0.446	887,753
2021-11-22	0.446	0.451	0.439	0.441	0.441	920,114
2021-11-19	0.441	0.446	0.422	0.436	0.436	2,828,948
2021-11-18	0.460	0.460	0.460	0.460	0.460	0
2021-11-17	0.460	0.460	0.460	0.460	0.460	0
2021-11-16	0.446	0.460	0.436	0.460	0.460	694,208
2021-11-15	0.451	0.455	0.436	0.446	0.446	741,634
2021-11-12	0.455	0.460	0.451	0.451	0.451	195,152
2021-11-11	0.460	0.465	0.455	0.455	0.455	244,431
2021-11-10	0.479	0.479	0.451	0.455	0.455	744,400
2021-11-09	0.479	0.479	0.470	0.479	0.479	231,280
2021-11-08	0.479	0.479	0.470	0.470	0.470	241,017
2021-11-05	0.470	0.479	0.470	0.479	0.479	442,148
2021-11-04	0.479	0.479	0.470	0.470	0.470	382,479
2021-11-03	0.484	0.484	0.472	0.479	0.479	501,345
2021-11-02	0.470	0.484	0.470	0.484	0.484	729,729
2021-11-01	0.484	0.484	0.470	0.475	0.475	651,172
2021-10-29	0.479	0.484	0.475	0.484	0.484	356,197
2021-10-28	0.475	0.484	0.475	0.479	0.479	400,535

← NewerPage 21 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.