Bougainville Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.69	0.72	0.68	0.68	0.68	-1.46%	58,991
Sep 25, 2025	0.69	0.72	0.69	0.69	0.69	0.74%	23,389
Sep 24, 2025	0.73	0.76	0.68	0.68	0.68	-	43,155
Sep 23, 2025	0.68	0.71	0.67	0.68	0.68	4.62%	109,852
Sep 22, 2025	0.65	0.65	0.63	0.65	0.65	0.78%	21,584
Sep 19, 2025	0.61	0.65	0.61	0.65	0.65	7.50%	42,094
Sep 18, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	870
Sep 17, 2025	0.61	0.61	0.61	0.61	0.61	-	1,197
Sep 16, 2025	0.62	0.62	0.61	0.61	0.61	-	8,940
Sep 15, 2025	0.61	0.61	0.60	0.61	0.61	-	3,371
Sep 14, 2025	0.61	0.61	0.61	0.61	0.61	-	8,365
Sep 12, 2025	0.62	0.62	0.61	0.61	0.61	4.27%	8,348
Sep 11, 2025	0.60	0.60	0.58	0.59	0.59	-4.88%	13,675
Sep 10, 2025	0.62	0.62	0.62	0.62	0.62	-	718
Sep 9, 2025	0.64	0.64	0.60	0.62	0.62	-3.15%	18,475
Sep 8, 2025	0.64	0.64	0.64	0.64	0.64	2.42%	810
Sep 5, 2025	0.63	0.63	0.62	0.62	0.62	-	14,806
Sep 4, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	2,000
Sep 3, 2025	0.59	0.63	0.59	0.63	0.63	5.00%	7,913
Sep 2, 2025	0.64	0.64	0.59	0.60	0.60	-6.25%	22,117
Sep 1, 2025	0.64	0.64	0.64	0.64	0.64	5.79%	8,441
Aug 29, 2025	0.60	0.63	0.58	0.61	0.61	5.22%	53,459
Aug 28, 2025	0.55	0.58	0.55	0.58	0.58	5.50%	8,598
Aug 27, 2025	0.53	0.55	0.53	0.55	0.55	5.83%	22,220
Aug 26, 2025	0.55	0.55	0.50	0.52	0.52	-6.36%	61,180
Aug 25, 2025	0.57	0.58	0.55	0.55	0.55	0.92%	25,559
Aug 22, 2025	0.54	0.56	0.54	0.55	0.55	0.93%	13,951
Aug 21, 2025	0.51	0.54	0.51	0.54	0.54	6.93%	83,993
Aug 20, 2025	0.60	0.60	0.51	0.51	0.51	-16.53%	170,029
Aug 19, 2025	0.62	0.62	0.61	0.61	0.61	-	2,017
Aug 18, 2025	0.63	0.64	0.61	0.61	0.61	-3.97%	11,994
Aug 17, 2025	0.63	0.63	0.63	0.63	0.63	3.28%	7,524
Aug 15, 2025	0.61	0.62	0.61	0.61	0.61	-3.17%	27,485
Aug 14, 2025	0.63	0.63	0.63	0.63	0.63	-	20,000
Aug 13, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	3,728
Aug 12, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Aug 11, 2025	0.68	0.69	0.62	0.62	0.62	-	3,611
Aug 8, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	22,495
Aug 7, 2025	0.62	0.64	0.62	0.64	0.64	-1.54%	7,274
Aug 6, 2025	0.65	0.65	0.62	0.65	0.65	-3.70%	16,593
Aug 5, 2025	0.75	0.75	0.68	0.68	0.68	-9.40%	40,476
Aug 4, 2025	0.70	0.75	0.70	0.75	0.75	3.47%	60,927
Aug 1, 2025	0.62	0.72	0.60	0.72	0.72	16.13%	103,943
Jul 31, 2025	0.61	0.62	0.61	0.62	0.62	5.98%	30,007
Jul 30, 2025	0.64	0.64	0.59	0.59	0.59	-9.30%	115,801
Jul 29, 2025	0.70	0.74	0.64	0.65	0.65	-3.73%	203,851
Jul 28, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	7,846
Jul 27, 2025	0.69	0.69	0.69	0.69	0.69	-	1,545
Jul 25, 2025	0.68	0.70	0.65	0.69	0.69	-4.83%	50,720
Jul 24, 2025	0.68	0.80	0.68	0.73	0.73	12.40%	194,215