Bellevue Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.800 | 1.835 | 1.780 | 1.805 | 1.805 | 6,858,281 |
| 2026-02-03 | 1.705 | 1.788 | 1.700 | 1.740 | 1.740 | 8,907,293 |
| 2026-02-02 | 1.740 | 1.765 | 1.685 | 1.730 | 1.730 | 19,971,943 |
| 2026-01-30 | 1.920 | 1.983 | 1.860 | 1.885 | 1.885 | 39,679,125 |
| 2026-01-29 | 1.945 | 2.000 | 1.895 | 1.990 | 1.990 | 17,648,793 |
| 2026-01-28 | 1.890 | 1.895 | 1.843 | 1.880 | 1.880 | 7,489,983 |
| 2026-01-27 | 1.890 | 1.920 | 1.820 | 1.855 | 1.855 | 7,327,157 |
| 2026-01-23 | 1.935 | 1.935 | 1.845 | 1.845 | 1.845 | 9,869,847 |
| 2026-01-22 | 1.870 | 1.915 | 1.790 | 1.805 | 1.805 | 15,108,347 |
| 2026-01-21 | 1.840 | 1.945 | 1.835 | 1.930 | 1.930 | 16,527,514 |
| 2026-01-20 | 1.700 | 1.790 | 1.695 | 1.780 | 1.780 | 11,313,283 |
| 2026-01-19 | 1.650 | 1.715 | 1.645 | 1.695 | 1.695 | 9,395,097 |
| 2026-01-16 | 1.640 | 1.655 | 1.603 | 1.620 | 1.620 | 8,640,627 |
| 2026-01-15 | 1.685 | 1.685 | 1.610 | 1.620 | 1.620 | 10,381,470 |
| 2026-01-14 | 1.710 | 1.725 | 1.665 | 1.680 | 1.680 | 7,823,180 |
| 2026-01-13 | 1.720 | 1.735 | 1.685 | 1.690 | 1.690 | 9,368,269 |
| 2026-01-12 | 1.700 | 1.705 | 1.670 | 1.700 | 1.700 | 8,202,038 |
| 2026-01-09 | 1.665 | 1.705 | 1.653 | 1.660 | 1.660 | 14,920,661 |
| 2026-01-08 | 1.710 | 1.720 | 1.668 | 1.670 | 1.670 | 7,096,443 |
| 2026-01-07 | 1.820 | 1.825 | 1.655 | 1.675 | 1.675 | 16,647,901 |
| 2026-01-06 | 1.750 | 1.795 | 1.740 | 1.790 | 1.790 | 10,443,084 |
| 2026-01-05 | 1.685 | 1.730 | 1.675 | 1.730 | 1.730 | 5,143,080 |
| 2026-01-02 | 1.690 | 1.700 | 1.665 | 1.700 | 1.700 | 3,833,722 |
| 2025-12-31 | 1.680 | 1.705 | 1.660 | 1.705 | 1.705 | 5,287,566 |
| 2025-12-30 | 1.615 | 1.690 | 1.580 | 1.680 | 1.680 | 8,155,882 |
| 2025-12-29 | 1.750 | 1.760 | 1.670 | 1.700 | 1.700 | 7,494,748 |
| 2025-12-24 | 1.700 | 1.740 | 1.690 | 1.715 | 1.715 | 3,622,617 |
| 2025-12-23 | 1.730 | 1.735 | 1.695 | 1.710 | 1.710 | 6,965,146 |
| 2025-12-22 | 1.710 | 1.710 | 1.670 | 1.690 | 1.690 | 11,742,878 |
| 2025-12-19 | 1.725 | 1.760 | 1.685 | 1.720 | 1.720 | 21,703,799 |
| 2025-12-18 | 1.590 | 1.680 | 1.590 | 1.670 | 1.670 | 23,220,282 |
| 2025-12-17 | 1.570 | 1.645 | 1.535 | 1.635 | 1.635 | 16,475,573 |
| 2025-12-16 | 1.540 | 1.570 | 1.513 | 1.555 | 1.555 | 14,268,512 |
| 2025-12-15 | 1.515 | 1.555 | 1.495 | 1.545 | 1.545 | 16,252,476 |
| 2025-12-12 | 1.490 | 1.520 | 1.480 | 1.510 | 1.510 | 15,922,908 |
| 2025-12-11 | 1.450 | 1.465 | 1.425 | 1.435 | 1.435 | 5,743,706 |
| 2025-12-10 | 1.410 | 1.425 | 1.390 | 1.410 | 1.410 | 10,383,077 |
| 2025-12-09 | 1.385 | 1.395 | 1.350 | 1.360 | 1.360 | 9,378,847 |
| 2025-12-08 | 1.410 | 1.413 | 1.373 | 1.395 | 1.395 | 7,545,426 |
| 2025-12-05 | 1.445 | 1.453 | 1.385 | 1.425 | 1.425 | 7,558,907 |
| 2025-12-04 | 1.420 | 1.428 | 1.370 | 1.390 | 1.390 | 7,928,185 |
| 2025-12-03 | 1.380 | 1.430 | 1.358 | 1.425 | 1.425 | 9,113,640 |
| 2025-12-02 | 1.300 | 1.355 | 1.295 | 1.340 | 1.340 | 6,186,262 |
| 2025-12-01 | 1.360 | 1.375 | 1.310 | 1.315 | 1.315 | 6,750,071 |
| 2025-11-28 | 1.290 | 1.330 | 1.285 | 1.325 | 1.325 | 6,857,383 |
| 2025-11-27 | 1.295 | 1.305 | 1.275 | 1.290 | 1.290 | 12,682,652 |
| 2025-11-26 | 1.245 | 1.263 | 1.220 | 1.250 | 1.250 | 8,264,515 |
| 2025-11-25 | 1.255 | 1.273 | 1.230 | 1.245 | 1.245 | 10,162,939 |
| 2025-11-24 | 1.210 | 1.225 | 1.190 | 1.195 | 1.195 | 7,674,536 |
| 2025-11-21 | 1.185 | 1.225 | 1.180 | 1.205 | 1.205 | 12,764,595 |
| 2025-11-20 | 1.255 | 1.280 | 1.245 | 1.265 | 1.265 | 7,949,331 |
| 2025-11-19 | 1.230 | 1.245 | 1.215 | 1.230 | 1.230 | 5,673,586 |
| 2025-11-18 | 1.250 | 1.255 | 1.183 | 1.195 | 1.195 | 10,456,121 |
| 2025-11-17 | 1.240 | 1.265 | 1.205 | 1.250 | 1.250 | 8,559,847 |
| 2025-11-14 | 1.220 | 1.273 | 1.213 | 1.265 | 1.265 | 8,245,636 |
| 2025-11-13 | 1.295 | 1.300 | 1.260 | 1.280 | 1.280 | 6,554,399 |
| 2025-11-12 | 1.265 | 1.275 | 1.238 | 1.250 | 1.250 | 6,017,454 |
| 2025-11-11 | 1.270 | 1.275 | 1.235 | 1.250 | 1.250 | 12,577,383 |
| 2025-11-10 | 1.190 | 1.230 | 1.183 | 1.215 | 1.215 | 8,617,039 |
| 2025-11-07 | 1.175 | 1.185 | 1.160 | 1.170 | 1.170 | 7,836,858 |
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.