BCI Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.390	0.390	0.380	0.380	0.380	3,068,060
2026-04-29	0.390	0.395	0.385	0.390	0.390	2,304,577
2026-04-28	0.400	0.400	0.390	0.395	0.395	1,179,176
2026-04-27	0.395	0.395	0.390	0.390	0.390	273,330
2026-04-24	0.390	0.395	0.390	0.395	0.395	654,644
2026-04-23	0.385	0.390	0.385	0.385	0.385	641,479
2026-04-22	0.380	0.390	0.380	0.390	0.390	325,230
2026-04-21	0.380	0.390	0.380	0.385	0.385	2,296,743
2026-04-20	0.380	0.385	0.373	0.380	0.380	1,301,179
2026-04-17	0.390	0.395	0.375	0.375	0.375	2,334,172
2026-04-16	0.390	0.390	0.385	0.390	0.390	160,522
2026-04-15	0.390	0.390	0.385	0.385	0.385	840,353
2026-04-14	0.385	0.395	0.385	0.385	0.385	54,874
2026-04-13	0.395	0.395	0.380	0.390	0.390	340,005
2026-04-10	0.390	0.400	0.390	0.395	0.395	79,078
2026-04-09	0.395	0.400	0.390	0.390	0.390	147,682
2026-04-08	0.395	0.405	0.385	0.395	0.395	1,254,783
2026-04-07	0.415	0.415	0.390	0.390	0.390	594,617
2026-04-02	0.420	0.420	0.405	0.415	0.415	255,412
2026-04-01	0.395	0.410	0.395	0.410	0.410	840,930
2026-03-31	0.385	0.395	0.380	0.390	0.390	887,162
2026-03-30	0.385	0.395	0.380	0.385	0.385	683,805
2026-03-27	0.385	0.385	0.375	0.385	0.385	370,113
2026-03-26	0.385	0.385	0.378	0.385	0.385	193,857
2026-03-25	0.370	0.385	0.365	0.375	0.375	1,029,156
2026-03-24	0.375	0.375	0.365	0.365	0.365	452,105
2026-03-23	0.375	0.385	0.370	0.380	0.380	1,510,632
2026-03-20	0.375	0.385	0.375	0.385	0.385	915,556
2026-03-19	0.385	0.385	0.368	0.370	0.370	647,745
2026-03-18	0.370	0.385	0.370	0.385	0.385	474,657
2026-03-17	0.375	0.375	0.363	0.370	0.370	1,411,980
2026-03-16	0.380	0.380	0.370	0.375	0.375	1,049,361
2026-03-13	0.385	0.387	0.375	0.380	0.380	639,964
2026-03-12	0.390	0.390	0.385	0.385	0.385	429,230
2026-03-11	0.385	0.390	0.385	0.390	0.390	538,530
2026-03-10	0.380	0.390	0.375	0.380	0.380	1,262,160
2026-03-09	0.390	0.390	0.375	0.375	0.375	1,955,209
2026-03-06	0.395	0.395	0.385	0.390	0.390	695,487
2026-03-05	0.390	0.400	0.390	0.395	0.395	444,902
2026-03-04	0.395	0.398	0.385	0.395	0.395	484,750
2026-03-03	0.390	0.400	0.385	0.400	0.400	656,400
2026-03-02	0.395	0.400	0.395	0.400	0.400	213,038
2026-02-27	0.395	0.400	0.390	0.400	0.400	347,577
2026-02-26	0.415	0.415	0.390	0.395	0.395	2,438,460
2026-02-25	0.390	0.405	0.390	0.400	0.400	410,610
2026-02-24	0.400	0.400	0.385	0.390	0.390	953,569
2026-02-23	0.385	0.395	0.385	0.395	0.395	584,783
2026-02-20	0.395	0.400	0.375	0.380	0.380	1,252,151
2026-02-19	0.390	0.400	0.390	0.395	0.395	489,305
2026-02-18	0.395	0.400	0.388	0.390	0.390	799,339
2026-02-17	0.390	0.395	0.385	0.395	0.395	363,685
2026-02-16	0.390	0.395	0.385	0.385	0.385	583,377
2026-02-13	0.395	0.395	0.380	0.390	0.390	1,414,631
2026-02-12	0.415	0.415	0.390	0.400	0.400	1,561,278
2026-02-11	0.410	0.410	0.400	0.405	0.405	304,954
2026-02-10	0.400	0.410	0.393	0.410	0.410	1,565,430
2026-02-09	0.385	0.400	0.385	0.385	0.385	1,347,060
2026-02-06	0.400	0.400	0.380	0.385	0.385	3,950,273
2026-02-05	0.430	0.430	0.398	0.400	0.400	2,291,256
2026-02-04	0.420	0.425	0.410	0.420	0.420	1,772,513

← NewerPage 3 of 22 · 1,267 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.