BCI Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.355	0.355	0.345	0.345	0.345	334,563
2025-08-13	0.350	0.350	0.345	0.350	0.350	410,885
2025-08-12	0.350	0.353	0.345	0.350	0.350	497,803
2025-08-11	0.345	0.350	0.345	0.345	0.345	181,996
2025-08-08	0.350	0.360	0.345	0.345	0.345	2,631,793
2025-08-07	0.353	0.355	0.345	0.355	0.355	970,401
2025-08-06	0.350	0.355	0.350	0.355	0.355	212,131
2025-08-05	0.350	0.355	0.350	0.355	0.355	437,205
2025-08-04	0.345	0.355	0.345	0.355	0.355	543,308
2025-08-01	0.350	0.350	0.340	0.340	0.340	416,239
2025-07-31	0.350	0.350	0.340	0.345	0.345	212,266
2025-07-30	0.350	0.350	0.340	0.340	0.340	481,739
2025-07-29	0.345	0.350	0.340	0.350	0.350	480,062
2025-07-28	0.345	0.350	0.335	0.335	0.335	5,984,254
2025-07-25	0.350	0.350	0.340	0.345	0.345	827,970
2025-07-24	0.345	0.355	0.340	0.350	0.350	256,173
2025-07-23	0.350	0.355	0.340	0.340	0.340	1,507,829
2025-07-22	0.350	0.353	0.345	0.350	0.350	710,464
2025-07-21	0.350	0.355	0.348	0.355	0.355	315,329
2025-07-18	0.350	0.355	0.345	0.345	0.345	745,216
2025-07-17	0.355	0.358	0.350	0.355	0.355	1,062,573
2025-07-16	0.355	0.360	0.350	0.355	0.355	2,115,747
2025-07-15	0.350	0.355	0.345	0.355	0.355	833,253
2025-07-14	0.350	0.355	0.340	0.350	0.350	899,569
2025-07-11	0.345	0.353	0.345	0.345	0.345	830,607
2025-07-10	0.350	0.350	0.340	0.350	0.350	212,541
2025-07-09	0.350	0.355	0.340	0.350	0.350	750,945
2025-07-08	0.345	0.350	0.343	0.350	0.350	692,835
2025-07-07	0.345	0.345	0.340	0.340	0.340	241,513
2025-07-04	0.350	0.350	0.340	0.345	0.345	938,802
2025-07-03	0.340	0.350	0.338	0.345	0.345	463,082
2025-07-02	0.350	0.350	0.335	0.335	0.335	957,317
2025-07-01	0.350	0.350	0.330	0.340	0.340	350,603
2025-06-30	0.350	0.365	0.325	0.340	0.340	2,794,054
2025-06-27	0.350	0.355	0.345	0.350	0.350	822,813
2025-06-26	0.340	0.350	0.340	0.350	0.350	1,138,283
2025-06-25	0.345	0.345	0.340	0.345	0.345	1,037,187
2025-06-24	0.330	0.345	0.330	0.345	0.345	1,169,540
2025-06-23	0.320	0.330	0.320	0.320	0.320	859,609
2025-06-20	0.320	0.320	0.315	0.320	0.320	590,978
2025-06-19	0.325	0.330	0.320	0.320	0.320	517,875
2025-06-18	0.320	0.330	0.320	0.320	0.320	223,942
2025-06-17	0.320	0.330	0.320	0.320	0.320	1,230,613
2025-06-16	0.305	0.320	0.305	0.320	0.320	638,815
2025-06-13	0.310	0.315	0.305	0.305	0.305	150,455
2025-06-12	0.310	0.315	0.305	0.305	0.305	861,169
2025-06-11	0.320	0.320	0.310	0.310	0.310	765,216
2025-06-10	0.310	0.320	0.308	0.320	0.320	960,764
2025-06-06	0.310	0.310	0.305	0.305	0.305	452,011
2025-06-05	0.300	0.310	0.295	0.305	0.305	1,213,708
2025-06-04	0.295	0.300	0.288	0.295	0.295	1,986,895
2025-06-03	0.290	0.295	0.290	0.295	0.295	224,891
2025-06-02	0.295	0.295	0.285	0.285	0.285	523,441
2025-05-30	0.290	0.295	0.285	0.295	0.295	266,589
2025-05-29	0.285	0.290	0.280	0.290	0.290	532,438
2025-05-28	0.295	0.295	0.288	0.290	0.290	129,719
2025-05-27	0.295	0.295	0.290	0.290	0.290	115,960
2025-05-26	0.295	0.295	0.290	0.290	0.290	1,495,481
2025-05-23	0.300	0.300	0.290	0.295	0.295	177,638
2025-05-22	0.295	0.300	0.290	0.295	0.295	104,369

← NewerPage 6 of 22 · 1,268 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.