Bougainville Copper Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.215	0.215	0.210	0.215	0.215	53,523
2026-07-28	0.215	0.215	0.215	0.215	0.215	939
2026-07-27	0.230	0.230	0.215	0.215	0.215	156,503
2026-07-24	0.240	0.240	0.230	0.230	0.230	24,135
2026-07-23	0.245	0.245	0.240	0.240	0.240	1,953
2026-07-22	0.245	0.245	0.245	0.245	0.245	1,043
2026-07-21	0.240	0.240	0.230	0.230	0.230	31,550
2026-07-20	0.245	0.245	0.235	0.235	0.235	95,278
2026-07-17	0.250	0.250	0.245	0.245	0.245	147,587
2026-07-16	0.250	0.250	0.248	0.250	0.250	52,500
2026-07-15	0.240	0.240	0.240	0.240	0.240	10,012
2026-07-14	0.255	0.255	0.245	0.245	0.245	4,728
2026-07-13	0.255	0.255	0.240	0.255	0.255	41,639
2026-07-10	0.230	0.265	0.230	0.260	0.260	119,213
2026-07-09	0.210	0.240	0.210	0.230	0.230	290,149
2026-07-08	0.220	0.220	0.210	0.210	0.210	81,504
2026-07-07	0.240	0.240	0.220	0.225	0.225	60,496
2026-07-06	0.220	0.240	0.220	0.240	0.240	51,529
2026-07-03	0.215	0.245	0.215	0.220	0.220	181,850
2026-07-02	0.205	0.210	0.205	0.210	0.210	82,734
2026-07-01	0.215	0.225	0.205	0.205	0.205	158,265
2026-06-30	0.210	0.215	0.200	0.215	0.215	331,333
2026-06-29	0.230	0.245	0.205	0.205	0.205	204,766
2026-06-26	0.210	0.230	0.210	0.225	0.225	258,911
2026-06-25	0.220	0.220	0.200	0.205	0.205	177,238
2026-06-24	0.205	0.220	0.200	0.200	0.200	267,877
2026-06-23	0.205	0.225	0.205	0.205	0.205	463,173
2026-06-22	0.235	0.240	0.210	0.225	0.225	1,348,042
2026-06-19	0.285	0.330	0.255	0.265	0.265	777,593
2026-06-18	0.350	0.375	0.280	0.285	0.285	1,173,421
2026-06-17	0.500	0.500	0.350	0.380	0.380	796,138
2026-06-16	0.620	0.620	0.570	0.590	0.590	32,098
2026-06-15	0.645	0.665	0.640	0.640	0.640	154,060
2026-06-12	0.570	0.645	0.570	0.640	0.640	240,897
2026-06-11	0.555	0.630	0.555	0.608	0.608	45,404
2026-06-10	0.570	0.570	0.560	0.570	0.570	18,638
2026-06-09	0.580	0.580	0.565	0.570	0.570	6,611
2026-06-05	0.590	0.605	0.555	0.595	0.595	117,414
2026-06-04	0.580	0.605	0.580	0.595	0.595	20,975
2026-06-03	0.600	0.643	0.593	0.595	0.595	24,501
2026-06-02	0.610	0.630	0.590	0.590	0.590	45,852
2026-06-01	0.615	0.630	0.580	0.605	0.605	91,053
2026-05-29	0.680	0.680	0.605	0.615	0.615	51,302
2026-05-28	0.730	0.730	0.630	0.670	0.670	86,157
2026-05-27	0.740	0.770	0.665	0.720	0.720	134,192
2026-05-26	0.645	0.800	0.645	0.730	0.730	118,597
2026-05-25	0.585	0.640	0.585	0.640	0.640	138,993
2026-05-22	0.560	0.655	0.550	0.570	0.570	300,305
2026-05-21	0.655	0.665	0.490	0.530	0.530	279,221
2026-05-20	0.635	0.635	0.635	0.635	0.635	0
2026-05-19	0.635	0.635	0.635	0.635	0.635	0
2026-05-18	0.635	0.635	0.635	0.635	0.635	0
2026-05-15	0.635	0.635	0.635	0.635	0.635	0
2026-05-14	0.635	0.635	0.635	0.635	0.635	0
2026-05-13	0.635	0.635	0.635	0.635	0.635	0
2026-05-12	0.635	0.635	0.635	0.635	0.635	0
2026-05-11	0.635	0.635	0.635	0.635	0.635	0
2026-05-08	0.635	0.635	0.635	0.635	0.635	0
2026-05-07	0.635	0.635	0.635	0.635	0.635	0
2026-05-06	0.635	0.635	0.635	0.635	0.635	0

← NewerPage 2 of 3 · 130 trading daysOlder →

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.