Bellevue Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 0.880 | 0.905 | 0.865 | 0.885 | 0.885 | 20,463,611 |
| 2025-05-20 | 0.890 | 0.890 | 0.850 | 0.850 | 0.850 | 9,128,980 |
| 2025-05-19 | 0.870 | 0.910 | 0.865 | 0.880 | 0.880 | 13,390,972 |
| 2025-05-16 | 0.865 | 0.875 | 0.855 | 0.860 | 0.860 | 19,656,886 |
| 2025-05-15 | 0.860 | 0.865 | 0.825 | 0.830 | 0.830 | 15,917,333 |
| 2025-05-14 | 0.880 | 0.905 | 0.870 | 0.875 | 0.875 | 9,588,330 |
| 2025-05-13 | 0.910 | 0.925 | 0.860 | 0.885 | 0.885 | 24,569,696 |
| 2025-05-12 | 0.975 | 0.975 | 0.925 | 0.955 | 0.955 | 12,132,477 |
| 2025-05-09 | 0.950 | 0.975 | 0.950 | 0.975 | 0.975 | 7,660,007 |
| 2025-05-08 | 0.955 | 0.980 | 0.925 | 0.970 | 0.970 | 10,146,774 |
| 2025-05-07 | 0.985 | 1.000 | 0.960 | 0.965 | 0.965 | 12,100,433 |
| 2025-05-06 | 0.940 | 0.970 | 0.930 | 0.965 | 0.965 | 10,860,677 |
| 2025-05-05 | 0.905 | 0.930 | 0.880 | 0.920 | 0.920 | 7,855,429 |
| 2025-05-02 | 0.880 | 0.900 | 0.855 | 0.900 | 0.900 | 8,601,130 |
| 2025-05-01 | 0.910 | 0.910 | 0.868 | 0.875 | 0.875 | 8,089,307 |
| 2025-04-30 | 0.910 | 0.930 | 0.890 | 0.910 | 0.910 | 10,832,328 |
| 2025-04-29 | 0.895 | 0.920 | 0.860 | 0.910 | 0.910 | 12,104,678 |
| 2025-04-28 | 0.895 | 0.910 | 0.865 | 0.875 | 0.875 | 10,440,378 |
| 2025-04-24 | 0.855 | 0.910 | 0.850 | 0.900 | 0.900 | 14,392,036 |
| 2025-04-23 | 0.875 | 0.880 | 0.850 | 0.855 | 0.855 | 30,551,172 |
| 2025-04-22 | 1.005 | 1.010 | 0.915 | 0.915 | 0.915 | 32,391,044 |
| 2025-04-17 | 1.000 | 1.040 | 0.975 | 0.985 | 0.985 | 18,365,651 |
| 2025-04-16 | 0.900 | 1.020 | 0.890 | 0.970 | 0.970 | 26,751,604 |
| 2025-04-15 | 0.845 | 0.935 | 0.840 | 0.895 | 0.895 | 48,162,700 |
| 2025-04-14 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-04-11 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-04-10 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-04-09 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-04-08 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-04-07 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-04-04 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-04-03 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-04-02 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-04-01 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-03-31 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-03-28 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-03-27 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-03-26 | 1.135 | 1.155 | 1.130 | 1.145 | 1.145 | 7,348,957 |
| 2025-03-25 | 1.150 | 1.160 | 1.113 | 1.115 | 1.115 | 17,162,768 |
| 2025-03-24 | 1.300 | 1.300 | 1.155 | 1.155 | 1.155 | 20,061,162 |
| 2025-03-21 | 1.350 | 1.350 | 1.308 | 1.325 | 1.325 | 15,687,409 |
| 2025-03-20 | 1.305 | 1.353 | 1.300 | 1.345 | 1.345 | 14,498,865 |
| 2025-03-19 | 1.320 | 1.320 | 1.285 | 1.300 | 1.300 | 16,071,044 |
| 2025-03-18 | 1.330 | 1.348 | 1.310 | 1.325 | 1.325 | 11,005,957 |
| 2025-03-17 | 1.345 | 1.360 | 1.320 | 1.335 | 1.335 | 6,138,182 |
| 2025-03-14 | 1.315 | 1.350 | 1.305 | 1.340 | 1.340 | 7,041,241 |
| 2025-03-13 | 1.220 | 1.288 | 1.205 | 1.270 | 1.270 | 8,151,225 |
| 2025-03-12 | 1.250 | 1.260 | 1.200 | 1.200 | 1.200 | 7,702,377 |
| 2025-03-11 | 1.280 | 1.280 | 1.230 | 1.250 | 1.250 | 12,644,708 |
| 2025-03-10 | 1.290 | 1.325 | 1.290 | 1.320 | 1.320 | 6,119,358 |
| 2025-03-07 | 1.315 | 1.325 | 1.278 | 1.280 | 1.280 | 6,991,915 |
| 2025-03-06 | 1.250 | 1.315 | 1.240 | 1.315 | 1.315 | 18,239,651 |
| 2025-03-05 | 1.185 | 1.225 | 1.170 | 1.225 | 1.225 | 12,811,183 |
| 2025-03-04 | 1.180 | 1.203 | 1.150 | 1.165 | 1.165 | 6,843,317 |
| 2025-03-03 | 1.195 | 1.210 | 1.160 | 1.185 | 1.185 | 7,359,266 |
| 2025-02-28 | 1.170 | 1.180 | 1.155 | 1.175 | 1.175 | 6,003,762 |
| 2025-02-27 | 1.160 | 1.210 | 1.155 | 1.195 | 1.195 | 6,186,551 |
| 2025-02-26 | 1.160 | 1.168 | 1.135 | 1.150 | 1.150 | 5,328,690 |
| 2025-02-25 | 1.190 | 1.195 | 1.165 | 1.175 | 1.175 | 3,669,970 |
| 2025-02-24 | 1.165 | 1.180 | 1.140 | 1.180 | 1.180 | 7,300,352 |
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.