Bellevue Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.530 | 1.540 | 1.480 | 1.500 | 1.500 | 4,600,584 |
| 2026-04-30 | 1.550 | 1.550 | 1.460 | 1.485 | 1.485 | 8,194,631 |
| 2026-04-29 | 1.580 | 1.620 | 1.570 | 1.595 | 1.595 | 4,853,258 |
| 2026-04-28 | 1.645 | 1.650 | 1.600 | 1.610 | 1.610 | 3,366,198 |
| 2026-04-27 | 1.625 | 1.675 | 1.615 | 1.660 | 1.660 | 2,828,352 |
| 2026-04-24 | 1.670 | 1.680 | 1.630 | 1.640 | 1.640 | 3,778,258 |
| 2026-04-23 | 1.705 | 1.730 | 1.655 | 1.670 | 1.670 | 4,808,053 |
| 2026-04-22 | 1.685 | 1.733 | 1.680 | 1.725 | 1.725 | 3,590,708 |
| 2026-04-21 | 1.740 | 1.755 | 1.715 | 1.735 | 1.735 | 3,459,363 |
| 2026-04-20 | 1.710 | 1.775 | 1.688 | 1.740 | 1.740 | 4,487,141 |
| 2026-04-17 | 1.720 | 1.725 | 1.675 | 1.705 | 1.705 | 4,829,112 |
| 2026-04-16 | 1.730 | 1.755 | 1.715 | 1.740 | 1.740 | 4,799,707 |
| 2026-04-15 | 1.755 | 1.810 | 1.750 | 1.770 | 1.770 | 5,055,797 |
| 2026-04-14 | 1.745 | 1.760 | 1.715 | 1.725 | 1.725 | 4,548,337 |
| 2026-04-13 | 1.750 | 1.750 | 1.700 | 1.735 | 1.735 | 10,063,918 |
| 2026-04-10 | 1.855 | 1.855 | 1.770 | 1.810 | 1.810 | 6,188,396 |
| 2026-04-09 | 1.840 | 1.890 | 1.785 | 1.870 | 1.870 | 12,528,127 |
| 2026-04-08 | 1.900 | 1.900 | 1.775 | 1.860 | 1.860 | 13,623,735 |
| 2026-04-07 | 1.560 | 1.570 | 1.530 | 1.565 | 1.565 | 5,336,157 |
| 2026-04-02 | 1.655 | 1.670 | 1.510 | 1.530 | 1.530 | 11,996,378 |
| 2026-04-01 | 1.560 | 1.635 | 1.530 | 1.610 | 1.610 | 11,345,379 |
| 2026-03-31 | 1.420 | 1.500 | 1.380 | 1.490 | 1.490 | 12,727,585 |
| 2026-03-30 | 1.425 | 1.448 | 1.410 | 1.435 | 1.435 | 6,797,284 |
| 2026-03-27 | 1.375 | 1.440 | 1.360 | 1.430 | 1.430 | 11,862,140 |
| 2026-03-26 | 1.365 | 1.408 | 1.358 | 1.405 | 1.405 | 5,804,240 |
| 2026-03-25 | 1.320 | 1.410 | 1.310 | 1.405 | 1.405 | 9,353,483 |
| 2026-03-24 | 1.310 | 1.315 | 1.245 | 1.265 | 1.265 | 20,160,740 |
| 2026-03-23 | 1.300 | 1.335 | 1.235 | 1.255 | 1.255 | 19,612,221 |
| 2026-03-20 | 1.375 | 1.438 | 1.368 | 1.380 | 1.380 | 31,018,628 |
| 2026-03-19 | 1.520 | 1.520 | 1.428 | 1.470 | 1.470 | 13,714,229 |
| 2026-03-18 | 1.560 | 1.605 | 1.545 | 1.605 | 1.605 | 8,097,992 |
| 2026-03-17 | 1.545 | 1.590 | 1.515 | 1.585 | 1.585 | 5,849,955 |
| 2026-03-16 | 1.570 | 1.570 | 1.498 | 1.520 | 1.520 | 11,762,764 |
| 2026-03-13 | 1.700 | 1.710 | 1.635 | 1.640 | 1.640 | 11,948,739 |
| 2026-03-12 | 1.665 | 1.710 | 1.665 | 1.700 | 1.700 | 14,438,085 |
| 2026-03-11 | 1.725 | 1.770 | 1.705 | 1.735 | 1.735 | 9,432,806 |
| 2026-03-10 | 1.655 | 1.710 | 1.643 | 1.700 | 1.700 | 6,381,539 |
| 2026-03-09 | 1.600 | 1.620 | 1.550 | 1.610 | 1.610 | 12,528,366 |
| 2026-03-06 | 1.650 | 1.700 | 1.610 | 1.615 | 1.615 | 10,134,998 |
| 2026-03-05 | 1.740 | 1.765 | 1.675 | 1.705 | 1.705 | 4,764,550 |
| 2026-03-04 | 1.690 | 1.770 | 1.660 | 1.740 | 1.740 | 5,202,840 |
| 2026-03-03 | 1.825 | 1.840 | 1.795 | 1.815 | 1.815 | 5,644,950 |
| 2026-03-02 | 1.870 | 1.895 | 1.820 | 1.840 | 1.840 | 6,015,072 |
| 2026-02-27 | 1.825 | 1.875 | 1.805 | 1.825 | 1.825 | 12,170,253 |
| 2026-02-26 | 1.830 | 1.830 | 1.765 | 1.795 | 1.795 | 3,971,954 |
| 2026-02-25 | 1.835 | 1.850 | 1.750 | 1.830 | 1.830 | 8,498,483 |
| 2026-02-24 | 1.860 | 1.900 | 1.723 | 1.780 | 1.780 | 9,998,462 |
| 2026-02-23 | 1.840 | 1.850 | 1.720 | 1.790 | 1.790 | 8,681,652 |
| 2026-02-20 | 1.780 | 1.825 | 1.760 | 1.805 | 1.805 | 5,779,769 |
| 2026-02-19 | 1.785 | 1.795 | 1.745 | 1.770 | 1.770 | 9,361,363 |
| 2026-02-18 | 1.745 | 1.760 | 1.710 | 1.760 | 1.760 | 2,739,734 |
| 2026-02-17 | 1.780 | 1.793 | 1.743 | 1.755 | 1.755 | 2,573,513 |
| 2026-02-16 | 1.800 | 1.810 | 1.765 | 1.775 | 1.775 | 6,011,396 |
| 2026-02-13 | 1.720 | 1.795 | 1.700 | 1.775 | 1.775 | 7,520,881 |
| 2026-02-12 | 1.850 | 1.865 | 1.813 | 1.855 | 1.855 | 3,285,714 |
| 2026-02-11 | 1.760 | 1.860 | 1.740 | 1.855 | 1.855 | 5,566,461 |
| 2026-02-10 | 1.790 | 1.790 | 1.720 | 1.745 | 1.745 | 5,029,450 |
| 2026-02-09 | 1.735 | 1.745 | 1.705 | 1.735 | 1.735 | 4,828,992 |
| 2026-02-06 | 1.655 | 1.680 | 1.625 | 1.655 | 1.655 | 9,896,320 |
| 2026-02-05 | 1.755 | 1.780 | 1.685 | 1.740 | 1.740 | 10,709,679 |
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.