Bellevue Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.300 | 1.310 | 1.260 | 1.265 | 1.265 | 3,870,915 |
| 2026-07-23 | 1.340 | 1.360 | 1.325 | 1.325 | 1.325 | 7,824,444 |
| 2026-07-22 | 1.300 | 1.340 | 1.300 | 1.315 | 1.315 | 6,933,429 |
| 2026-07-21 | 1.205 | 1.265 | 1.190 | 1.255 | 1.255 | 5,164,648 |
| 2026-07-20 | 1.185 | 1.208 | 1.160 | 1.190 | 1.190 | 3,648,327 |
| 2026-07-17 | 1.215 | 1.215 | 1.183 | 1.195 | 1.195 | 7,182,066 |
| 2026-07-16 | 1.280 | 1.280 | 1.255 | 1.260 | 1.260 | 4,380,168 |
| 2026-07-15 | 1.330 | 1.345 | 1.280 | 1.285 | 1.285 | 5,195,097 |
| 2026-07-14 | 1.265 | 1.330 | 1.245 | 1.315 | 1.315 | 5,038,587 |
| 2026-07-13 | 1.285 | 1.305 | 1.265 | 1.285 | 1.285 | 3,640,591 |
| 2026-07-10 | 1.305 | 1.328 | 1.300 | 1.315 | 1.315 | 4,105,099 |
| 2026-07-09 | 1.270 | 1.295 | 1.255 | 1.280 | 1.280 | 3,914,638 |
| 2026-07-08 | 1.300 | 1.320 | 1.255 | 1.300 | 1.300 | 15,794,564 |
| 2026-07-07 | 1.420 | 1.420 | 1.325 | 1.330 | 1.330 | 12,438,195 |
| 2026-07-06 | 1.350 | 1.390 | 1.330 | 1.375 | 1.375 | 10,158,370 |
| 2026-07-03 | 1.330 | 1.365 | 1.310 | 1.330 | 1.330 | 9,000,496 |
| 2026-07-02 | 1.235 | 1.290 | 1.210 | 1.265 | 1.265 | 9,666,099 |
| 2026-07-01 | 1.220 | 1.230 | 1.190 | 1.200 | 1.200 | 6,325,582 |
| 2026-06-30 | 1.250 | 1.250 | 1.203 | 1.215 | 1.215 | 7,478,928 |
| 2026-06-29 | 1.335 | 1.335 | 1.250 | 1.260 | 1.260 | 7,408,203 |
| 2026-06-26 | 1.320 | 1.330 | 1.245 | 1.290 | 1.290 | 9,399,027 |
| 2026-06-25 | 1.315 | 1.320 | 1.278 | 1.295 | 1.295 | 7,252,967 |
| 2026-06-24 | 1.380 | 1.395 | 1.315 | 1.325 | 1.325 | 7,696,376 |
| 2026-06-23 | 1.460 | 1.460 | 1.405 | 1.410 | 1.410 | 4,052,514 |
| 2026-06-22 | 1.460 | 1.505 | 1.450 | 1.465 | 1.465 | 4,307,912 |
| 2026-06-19 | 1.470 | 1.515 | 1.455 | 1.470 | 1.470 | 14,276,915 |
| 2026-06-18 | 1.605 | 1.610 | 1.535 | 1.540 | 1.540 | 10,616,646 |
| 2026-06-17 | 1.560 | 1.640 | 1.560 | 1.630 | 1.630 | 6,565,018 |
| 2026-06-16 | 1.505 | 1.590 | 1.500 | 1.555 | 1.555 | 9,171,059 |
| 2026-06-15 | 1.410 | 1.530 | 1.395 | 1.520 | 1.520 | 10,514,107 |
| 2026-06-12 | 1.320 | 1.365 | 1.308 | 1.345 | 1.345 | 9,819,578 |
| 2026-06-11 | 1.180 | 1.235 | 1.160 | 1.230 | 1.230 | 10,612,051 |
| 2026-06-10 | 1.300 | 1.305 | 1.230 | 1.250 | 1.250 | 8,801,507 |
| 2026-06-09 | 1.335 | 1.338 | 1.298 | 1.335 | 1.335 | 6,071,394 |
| 2026-06-05 | 1.470 | 1.470 | 1.385 | 1.385 | 1.385 | 5,985,464 |
| 2026-06-04 | 1.490 | 1.495 | 1.460 | 1.465 | 1.465 | 2,932,364 |
| 2026-06-03 | 1.515 | 1.540 | 1.500 | 1.510 | 1.510 | 3,407,811 |
| 2026-06-02 | 1.510 | 1.545 | 1.490 | 1.535 | 1.535 | 2,389,662 |
| 2026-06-01 | 1.530 | 1.570 | 1.515 | 1.530 | 1.530 | 4,350,920 |
| 2026-05-29 | 1.530 | 1.565 | 1.503 | 1.520 | 1.520 | 7,878,671 |
| 2026-05-28 | 1.545 | 1.560 | 1.450 | 1.465 | 1.465 | 6,465,295 |
| 2026-05-27 | 1.620 | 1.625 | 1.570 | 1.580 | 1.580 | 4,560,132 |
| 2026-05-26 | 1.605 | 1.615 | 1.580 | 1.590 | 1.590 | 3,878,736 |
| 2026-05-25 | 1.545 | 1.610 | 1.545 | 1.600 | 1.600 | 4,151,164 |
| 2026-05-22 | 1.500 | 1.535 | 1.495 | 1.530 | 1.530 | 5,732,558 |
| 2026-05-21 | 1.510 | 1.518 | 1.480 | 1.485 | 1.485 | 5,643,346 |
| 2026-05-20 | 1.515 | 1.530 | 1.440 | 1.440 | 1.440 | 11,489,353 |
| 2026-05-19 | 1.540 | 1.575 | 1.525 | 1.540 | 1.540 | 2,915,679 |
| 2026-05-18 | 1.550 | 1.560 | 1.490 | 1.510 | 1.510 | 5,998,015 |
| 2026-05-15 | 1.630 | 1.663 | 1.590 | 1.600 | 1.600 | 10,154,203 |
| 2026-05-14 | 1.675 | 1.675 | 1.610 | 1.635 | 1.635 | 5,722,809 |
| 2026-05-13 | 1.690 | 1.730 | 1.658 | 1.675 | 1.675 | 5,944,516 |
| 2026-05-12 | 1.660 | 1.710 | 1.660 | 1.685 | 1.685 | 4,923,567 |
| 2026-05-11 | 1.570 | 1.625 | 1.555 | 1.605 | 1.605 | 5,287,275 |
| 2026-05-08 | 1.565 | 1.585 | 1.545 | 1.580 | 1.580 | 4,801,155 |
| 2026-05-07 | 1.620 | 1.630 | 1.570 | 1.585 | 1.585 | 8,914,156 |
| 2026-05-06 | 1.540 | 1.555 | 1.505 | 1.555 | 1.555 | 6,113,872 |
| 2026-05-05 | 1.510 | 1.555 | 1.500 | 1.545 | 1.545 | 4,701,305 |
| 2026-05-04 | 1.515 | 1.550 | 1.505 | 1.550 | 1.550 | 3,204,743 |
| 2026-05-01 | 1.530 | 1.540 | 1.480 | 1.500 | 1.500 | 4,600,584 |
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.