BCI Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.285	0.290	0.280	0.285	0.285	184,229
2024-11-22	0.283	0.285	0.280	0.280	0.280	157,221
2024-11-21	0.280	0.285	0.275	0.280	0.280	388,597
2024-11-20	0.285	0.290	0.275	0.280	0.280	429,760
2024-11-19	0.285	0.290	0.280	0.280	0.280	365,246
2024-11-18	0.280	0.285	0.280	0.280	0.280	259,866
2024-11-15	0.290	0.298	0.265	0.280	0.280	2,435,554
2024-11-14	0.305	0.305	0.290	0.295	0.295	653,177
2024-11-13	0.305	0.308	0.300	0.300	0.300	142,145
2024-11-12	0.305	0.308	0.305	0.305	0.305	40,137
2024-11-11	0.305	0.310	0.305	0.305	0.305	109,944
2024-11-08	0.315	0.320	0.300	0.310	0.310	526,802
2024-11-07	0.320	0.320	0.310	0.310	0.310	357,501
2024-11-06	0.315	0.320	0.310	0.320	0.320	309,259
2024-11-05	0.310	0.315	0.310	0.315	0.315	299,011
2024-11-04	0.320	0.325	0.313	0.320	0.320	406,308
2024-11-01	0.320	0.320	0.310	0.315	0.315	240,074
2024-10-31	0.315	0.320	0.310	0.315	0.315	434,750
2024-10-30	0.325	0.325	0.315	0.315	0.315	349,087
2024-10-29	0.325	0.330	0.320	0.325	0.325	482,283
2024-10-28	0.315	0.328	0.303	0.325	0.325	1,848,504
2024-10-25	0.320	0.320	0.300	0.300	0.300	524,955
2024-10-24	0.305	0.315	0.305	0.310	0.310	286,494
2024-10-23	0.315	0.315	0.300	0.300	0.300	814,103
2024-10-22	0.320	0.320	0.315	0.315	0.315	848,866
2024-10-21	0.315	0.320	0.313	0.315	0.315	453,155
2024-10-18	0.320	0.323	0.313	0.315	0.315	358,899
2024-10-17	0.320	0.325	0.315	0.315	0.315	481,951
2024-10-16	0.305	0.320	0.305	0.320	0.320	378,058
2024-10-15	0.310	0.315	0.305	0.315	0.315	799,953
2024-10-14	0.310	0.315	0.305	0.313	0.313	331,861
2024-10-11	0.310	0.310	0.305	0.305	0.305	287,532
2024-10-10	0.305	0.315	0.300	0.310	0.310	756,522
2024-10-09	0.290	0.305	0.290	0.305	0.305	2,589,213
2024-10-08	0.295	0.295	0.290	0.295	0.295	431,462
2024-10-07	0.295	0.295	0.290	0.295	0.295	250,059
2024-10-04	0.290	0.295	0.283	0.285	0.285	1,656,549
2024-10-03	0.305	0.305	0.285	0.285	0.285	622,111
2024-10-02	0.300	0.305	0.290	0.305	0.305	751,082
2024-10-01	0.295	0.300	0.290	0.300	0.300	733,044
2024-09-30	0.295	0.300	0.290	0.290	0.290	1,049,627
2024-09-27	0.295	0.295	0.280	0.285	0.285	460,782
2024-09-26	0.290	0.295	0.280	0.295	0.295	244,283
2024-09-25	0.290	0.295	0.280	0.290	0.290	359,124
2024-09-24	0.280	0.290	0.270	0.290	0.290	530,452
2024-09-23	0.285	0.285	0.275	0.280	0.280	533,723
2024-09-20	0.290	0.295	0.280	0.285	0.285	695,101
2024-09-19	0.305	0.305	0.290	0.290	0.290	1,131,640
2024-09-18	0.300	0.305	0.290	0.300	0.300	551,855
2024-09-17	0.300	0.300	0.285	0.300	0.300	1,083,755
2024-09-16	0.270	0.310	0.270	0.310	0.310	3,198,578
2024-09-13	0.270	0.270	0.265	0.270	0.270	557,768
2024-09-12	0.265	0.275	0.265	0.265	0.265	966,601
2024-09-11	0.265	0.280	0.260	0.260	0.260	2,056,914
2024-09-10	0.255	0.265	0.243	0.250	0.250	1,373,681
2024-09-09	0.240	0.255	0.238	0.255	0.255	402,750
2024-09-06	0.245	0.250	0.240	0.245	0.245	812,719
2024-09-05	0.245	0.245	0.235	0.240	0.240	378,443
2024-09-04	0.245	0.248	0.240	0.240	0.240	176,139
2024-09-03	0.250	0.255	0.245	0.250	0.250	139,525

← NewerPage 9 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.