BCI Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.375	0.400	0.375	0.375	0.375	566,592
2025-11-04	0.380	0.385	0.375	0.385	0.385	274,722
2025-11-03	0.385	0.390	0.375	0.380	0.380	374,768
2025-10-31	0.375	0.385	0.375	0.385	0.385	230,382
2025-10-30	0.380	0.385	0.373	0.375	0.375	525,267
2025-10-29	0.375	0.380	0.370	0.380	0.380	431,479
2025-10-28	0.380	0.380	0.365	0.365	0.365	431,247
2025-10-27	0.375	0.385	0.375	0.375	0.375	828,409
2025-10-24	0.395	0.395	0.375	0.375	0.375	548,306
2025-10-23	0.370	0.393	0.365	0.380	0.380	882,984
2025-10-22	0.385	0.385	0.360	0.370	0.370	1,257,724
2025-10-21	0.395	0.395	0.380	0.385	0.385	865,610
2025-10-20	0.385	0.400	0.385	0.390	0.390	755,519
2025-10-17	0.395	0.400	0.385	0.385	0.385	867,693
2025-10-16	0.410	0.410	0.395	0.395	0.395	1,608,618
2025-10-15	0.410	0.415	0.403	0.410	0.410	410,910
2025-10-14	0.415	0.420	0.410	0.410	0.410	668,188
2025-10-13	0.415	0.415	0.410	0.415	0.415	241,694
2025-10-10	0.420	0.420	0.410	0.415	0.415	455,382
2025-10-09	0.410	0.425	0.410	0.420	0.420	615,849
2025-10-08	0.400	0.420	0.400	0.415	0.415	961,180
2025-10-07	0.405	0.410	0.400	0.400	0.400	777,988
2025-10-06	0.395	0.410	0.395	0.410	0.410	489,581
2025-10-03	0.400	0.405	0.395	0.400	0.400	693,189
2025-10-02	0.410	0.415	0.400	0.400	0.400	854,450
2025-10-01	0.415	0.415	0.410	0.410	0.410	242,589
2025-09-30	0.405	0.420	0.405	0.415	0.415	562,204
2025-09-29	0.425	0.425	0.405	0.410	0.410	1,144,468
2025-09-26	0.415	0.425	0.410	0.425	0.425	673,913
2025-09-25	0.415	0.420	0.410	0.410	0.410	615,461
2025-09-24	0.405	0.415	0.405	0.410	0.410	558,102
2025-09-23	0.395	0.410	0.395	0.405	0.405	650,175
2025-09-22	0.395	0.408	0.390	0.390	0.390	846,980
2025-09-19	0.380	0.400	0.380	0.395	0.395	756,006
2025-09-18	0.350	0.380	0.345	0.380	0.380	1,274,973
2025-09-17	0.355	0.360	0.348	0.355	0.355	3,043,534
2025-09-16	0.355	0.360	0.350	0.360	0.360	678,156
2025-09-15	0.350	0.360	0.348	0.360	0.360	2,413,169
2025-09-12	0.350	0.350	0.345	0.350	0.350	1,652,574
2025-09-11	0.350	0.350	0.345	0.350	0.350	594,906
2025-09-10	0.350	0.350	0.340	0.345	0.345	1,362,305
2025-09-09	0.350	0.350	0.345	0.350	0.350	241,892
2025-09-08	0.345	0.350	0.340	0.350	0.350	1,018,944
2025-09-05	0.345	0.350	0.340	0.345	0.345	935,884
2025-09-04	0.340	0.350	0.340	0.345	0.345	480,367
2025-09-03	0.350	0.350	0.335	0.335	0.335	2,294,741
2025-09-02	0.345	0.350	0.345	0.350	0.350	557,751
2025-09-01	0.340	0.345	0.338	0.345	0.345	689,164
2025-08-29	0.345	0.350	0.335	0.340	0.340	1,530,169
2025-08-28	0.345	0.350	0.343	0.345	0.345	1,502,307
2025-08-27	0.340	0.350	0.340	0.345	0.345	527,198
2025-08-26	0.350	0.355	0.335	0.340	0.340	1,015,606
2025-08-25	0.350	0.350	0.345	0.345	0.345	926,540
2025-08-22	0.350	0.350	0.345	0.350	0.350	1,570,767
2025-08-21	0.335	0.345	0.335	0.345	0.345	810,732
2025-08-20	0.350	0.350	0.330	0.330	0.330	3,019,926
2025-08-19	0.355	0.355	0.345	0.350	0.350	646,096
2025-08-18	0.350	0.355	0.345	0.355	0.355	1,416,878
2025-08-15	0.345	0.350	0.345	0.350	0.350	132,652
2025-08-14	0.355	0.355	0.345	0.345	0.345	334,563

← NewerPage 5 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.