BCI Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.410	0.420	0.410	0.415	0.415	624,085
2026-02-02	0.440	0.440	0.405	0.410	0.410	814,055
2026-01-30	0.435	0.440	0.400	0.415	0.415	4,228,441
2026-01-29	0.450	0.450	0.425	0.445	0.445	1,498,463
2026-01-28	0.445	0.455	0.435	0.450	0.450	1,425,970
2026-01-27	0.460	0.470	0.440	0.445	0.445	2,835,464
2026-01-23	0.455	0.465	0.450	0.450	0.450	686,486
2026-01-22	0.415	0.450	0.415	0.450	0.450	1,177,164
2026-01-21	0.415	0.425	0.400	0.415	0.415	1,904,465
2026-01-20	0.410	0.425	0.400	0.415	0.415	1,485,170
2026-01-19	0.415	0.425	0.405	0.405	0.405	954,028
2026-01-16	0.425	0.425	0.415	0.415	0.415	564,664
2026-01-15	0.420	0.430	0.415	0.420	0.420	1,020,034
2026-01-14	0.440	0.440	0.420	0.430	0.430	482,181
2026-01-13	0.430	0.445	0.425	0.430	0.430	1,906,177
2026-01-12	0.420	0.435	0.420	0.430	0.430	1,835,531
2026-01-09	0.420	0.420	0.410	0.415	0.415	1,940,884
2026-01-08	0.400	0.415	0.400	0.415	0.415	895,821
2026-01-07	0.395	0.400	0.390	0.400	0.400	643,414
2026-01-06	0.395	0.395	0.390	0.390	0.390	186,515
2026-01-05	0.385	0.395	0.385	0.390	0.390	169,568
2026-01-02	0.390	0.395	0.385	0.390	0.390	425,732
2025-12-31	0.400	0.400	0.385	0.385	0.385	297,124
2025-12-30	0.390	0.400	0.385	0.395	0.395	488,850
2025-12-29	0.395	0.400	0.385	0.390	0.390	583,959
2025-12-24	0.390	0.400	0.390	0.395	0.395	360,848
2025-12-23	0.385	0.400	0.383	0.395	0.395	939,360
2025-12-22	0.385	0.385	0.375	0.385	0.385	729,911
2025-12-19	0.385	0.385	0.375	0.385	0.385	1,031,738
2025-12-18	0.385	0.385	0.375	0.385	0.385	1,791,748
2025-12-17	0.380	0.385	0.378	0.385	0.385	485,664
2025-12-16	0.380	0.385	0.378	0.380	0.380	529,526
2025-12-15	0.390	0.395	0.375	0.380	0.380	1,211,575
2025-12-12	0.390	0.400	0.385	0.390	0.390	991,926
2025-12-11	0.380	0.393	0.380	0.385	0.385	659,180
2025-12-10	0.395	0.395	0.380	0.380	0.380	151,210
2025-12-09	0.400	0.400	0.378	0.385	0.385	974,158
2025-12-08	0.405	0.405	0.388	0.395	0.395	500,091
2025-12-05	0.390	0.405	0.390	0.405	0.405	874,764
2025-12-04	0.380	0.390	0.375	0.390	0.390	286,910
2025-12-03	0.380	0.385	0.375	0.380	0.380	988,454
2025-12-02	0.380	0.380	0.365	0.375	0.375	1,336,166
2025-12-01	0.380	0.385	0.370	0.370	0.370	113,058
2025-11-28	0.380	0.385	0.375	0.375	0.375	401,027
2025-11-27	0.380	0.385	0.380	0.385	0.385	604,918
2025-11-26	0.385	0.385	0.375	0.380	0.380	102,606
2025-11-25	0.390	0.390	0.380	0.390	0.390	193,278
2025-11-24	0.380	0.390	0.375	0.390	0.390	747,289
2025-11-21	0.380	0.380	0.370	0.380	0.380	386,491
2025-11-20	0.375	0.380	0.370	0.380	0.380	296,981
2025-11-19	0.375	0.380	0.370	0.375	0.375	256,061
2025-11-18	0.375	0.380	0.373	0.380	0.380	868,637
2025-11-17	0.380	0.385	0.375	0.380	0.380	335,632
2025-11-14	0.380	0.380	0.375	0.380	0.380	73,324
2025-11-13	0.380	0.385	0.375	0.375	0.375	385,653
2025-11-12	0.380	0.385	0.375	0.375	0.375	182,986
2025-11-11	0.388	0.388	0.378	0.380	0.380	245,610
2025-11-10	0.380	0.385	0.378	0.385	0.385	420,006
2025-11-07	0.380	0.390	0.375	0.375	0.375	367,281
2025-11-06	0.375	0.383	0.375	0.380	0.380	208,205

← NewerPage 4 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.