Bellevue Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.200 | 1.215 | 1.180 | 1.185 | 1.185 | 5,679,990 |
| 2025-02-20 | 1.200 | 1.203 | 1.175 | 1.195 | 1.195 | 7,131,385 |
| 2025-02-19 | 1.230 | 1.270 | 1.195 | 1.210 | 1.210 | 7,156,350 |
| 2025-02-18 | 1.250 | 1.250 | 1.198 | 1.205 | 1.205 | 4,894,043 |
| 2025-02-17 | 1.225 | 1.245 | 1.213 | 1.225 | 1.225 | 4,542,915 |
| 2025-02-14 | 1.215 | 1.290 | 1.215 | 1.265 | 1.265 | 8,791,885 |
| 2025-02-13 | 1.200 | 1.205 | 1.175 | 1.200 | 1.200 | 5,226,484 |
| 2025-02-12 | 1.195 | 1.205 | 1.165 | 1.165 | 1.165 | 17,732,199 |
| 2025-02-11 | 1.205 | 1.230 | 1.175 | 1.210 | 1.210 | 19,956,632 |
| 2025-02-10 | 1.190 | 1.195 | 1.160 | 1.180 | 1.180 | 6,434,987 |
| 2025-02-07 | 1.205 | 1.210 | 1.175 | 1.195 | 1.195 | 6,427,951 |
| 2025-02-06 | 1.260 | 1.285 | 1.220 | 1.220 | 1.220 | 7,384,361 |
| 2025-02-05 | 1.255 | 1.275 | 1.240 | 1.255 | 1.255 | 5,891,004 |
| 2025-02-04 | 1.265 | 1.265 | 1.250 | 1.250 | 1.250 | 4,176,979 |
| 2025-02-03 | 1.250 | 1.270 | 1.230 | 1.245 | 1.245 | 5,905,233 |
| 2025-01-31 | 1.255 | 1.265 | 1.235 | 1.250 | 1.250 | 8,409,472 |
| 2025-01-30 | 1.190 | 1.240 | 1.190 | 1.205 | 1.205 | 5,579,947 |
| 2025-01-29 | 1.135 | 1.210 | 1.130 | 1.200 | 1.200 | 10,713,339 |
| 2025-01-28 | 1.100 | 1.108 | 1.065 | 1.105 | 1.105 | 10,898,313 |
| 2025-01-24 | 1.170 | 1.170 | 1.118 | 1.120 | 1.120 | 6,137,403 |
| 2025-01-23 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 5,199,806 |
| 2025-01-22 | 1.155 | 1.188 | 1.145 | 1.180 | 1.180 | 6,790,595 |
| 2025-01-21 | 1.110 | 1.155 | 1.105 | 1.140 | 1.140 | 6,431,753 |
| 2025-01-20 | 1.110 | 1.110 | 1.083 | 1.095 | 1.095 | 7,194,876 |
| 2025-01-17 | 1.095 | 1.135 | 1.095 | 1.120 | 1.120 | 6,194,012 |
| 2025-01-16 | 1.100 | 1.105 | 1.083 | 1.100 | 1.100 | 6,934,673 |
| 2025-01-15 | 1.080 | 1.110 | 1.063 | 1.080 | 1.080 | 7,934,714 |
| 2025-01-14 | 1.055 | 1.075 | 1.048 | 1.075 | 1.075 | 12,111,119 |
| 2025-01-13 | 1.070 | 1.088 | 1.065 | 1.065 | 1.065 | 6,261,143 |
| 2025-01-10 | 1.085 | 1.090 | 1.058 | 1.070 | 1.070 | 4,145,798 |
| 2025-01-09 | 1.050 | 1.110 | 1.050 | 1.080 | 1.080 | 9,000,552 |
| 2025-01-08 | 1.010 | 1.068 | 1.010 | 1.060 | 1.060 | 14,258,765 |
| 2025-01-07 | 0.980 | 0.998 | 0.950 | 0.990 | 0.990 | 26,692,490 |
| 2025-01-06 | 1.060 | 1.075 | 0.980 | 0.985 | 0.985 | 45,754,775 |
| 2025-01-03 | 1.155 | 1.170 | 1.125 | 1.145 | 1.145 | 6,935,404 |
| 2025-01-02 | 1.130 | 1.135 | 1.108 | 1.135 | 1.135 | 3,057,599 |
| 2024-12-31 | 1.110 | 1.125 | 1.085 | 1.125 | 1.125 | 4,937,739 |
| 2024-12-30 | 1.120 | 1.128 | 1.100 | 1.120 | 1.120 | 3,872,840 |
| 2024-12-27 | 1.125 | 1.153 | 1.120 | 1.125 | 1.125 | 2,930,241 |
| 2024-12-24 | 1.125 | 1.130 | 1.110 | 1.125 | 1.125 | 2,167,157 |
| 2024-12-23 | 1.125 | 1.135 | 1.100 | 1.120 | 1.120 | 11,092,745 |
| 2024-12-20 | 1.150 | 1.155 | 1.090 | 1.105 | 1.105 | 23,013,976 |
| 2024-12-19 | 1.155 | 1.183 | 1.140 | 1.170 | 1.170 | 11,107,645 |
| 2024-12-18 | 1.215 | 1.235 | 1.205 | 1.215 | 1.215 | 5,678,663 |
| 2024-12-17 | 1.225 | 1.245 | 1.210 | 1.245 | 1.245 | 7,835,555 |
| 2024-12-16 | 1.280 | 1.295 | 1.240 | 1.245 | 1.245 | 8,196,999 |
| 2024-12-13 | 1.345 | 1.350 | 1.295 | 1.305 | 1.305 | 4,982,717 |
| 2024-12-12 | 1.395 | 1.400 | 1.353 | 1.370 | 1.370 | 5,447,874 |
| 2024-12-11 | 1.395 | 1.405 | 1.365 | 1.375 | 1.375 | 4,272,940 |
| 2024-12-10 | 1.380 | 1.405 | 1.370 | 1.380 | 1.380 | 6,370,699 |
| 2024-12-09 | 1.340 | 1.380 | 1.325 | 1.340 | 1.340 | 5,746,953 |
| 2024-12-06 | 1.340 | 1.375 | 1.330 | 1.360 | 1.360 | 6,385,535 |
| 2024-12-05 | 1.285 | 1.325 | 1.275 | 1.325 | 1.325 | 5,908,597 |
| 2024-12-04 | 1.260 | 1.280 | 1.235 | 1.260 | 1.260 | 6,442,708 |
| 2024-12-03 | 1.270 | 1.295 | 1.245 | 1.260 | 1.260 | 7,290,573 |
| 2024-12-02 | 1.290 | 1.335 | 1.270 | 1.270 | 1.270 | 7,076,169 |
| 2024-11-29 | 1.265 | 1.290 | 1.260 | 1.280 | 1.280 | 3,526,968 |
| 2024-11-28 | 1.255 | 1.290 | 1.245 | 1.270 | 1.270 | 6,781,867 |
| 2024-11-27 | 1.270 | 1.290 | 1.253 | 1.260 | 1.260 | 8,368,551 |
| 2024-11-26 | 1.260 | 1.275 | 1.240 | 1.260 | 1.260 | 8,580,681 |
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.