Bradda Head Lithium Limited (AIM:BHL)
London · Delayed Price · Currency is GBP · Price in GBX 1.025
0.00 (0.00%)
Sep 26, 2025, 4:10 PM GMT+1
Bradda Head Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 790,054 |
| Sep 25, 2025 | 1.30 | 1.40 | 1.00 | 1.02 | 1.02 | -28.67% | 5,046,976 |
| Sep 24, 2025 | 1.40 | 1.43 | 1.20 | 1.43 | 1.43 | 2.14% | 1,248,492 |
| Sep 23, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 610,079 |
| Sep 22, 2025 | 1.40 | 1.49 | 1.38 | 1.40 | 1.40 | - | 670,901 |
| Sep 19, 2025 | 1.40 | 1.49 | 1.38 | 1.40 | 1.40 | - | 511,466 |
| Sep 18, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 285,791 |
| Sep 17, 2025 | 1.20 | 1.49 | 1.20 | 1.40 | 1.40 | 7.69% | 861,627 |
| Sep 16, 2025 | 1.30 | 1.40 | 1.29 | 1.30 | 1.30 | - | 326,545 |
| Sep 15, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 248,271 |
| Sep 12, 2025 | 1.02 | 1.39 | 1.01 | 1.30 | 1.30 | 18.18% | 2,393,539 |
| Sep 11, 2025 | 1.02 | 1.19 | 0.95 | 1.10 | 1.10 | 7.84% | 806,440 |
| Sep 10, 2025 | 0.98 | 1.10 | 0.98 | 1.02 | 1.02 | 4.62% | 208,168 |
| Sep 9, 2025 | 0.98 | 1.05 | 0.90 | 0.98 | 0.98 | - | 144,912 |
| Sep 8, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 2.63% | 466,227 |
| Sep 5, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | - | 253,942 |
| Sep 4, 2025 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 16,801 |
| Sep 3, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 12,189 |
| Sep 2, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | - | 374,306 |
| Sep 1, 2025 | 0.94 | 1.04 | 0.94 | 0.95 | 0.95 | - | 1,068,085 |
| Aug 29, 2025 | 0.94 | 1.00 | 0.90 | 0.95 | 0.95 | - | 489,683 |
| Aug 28, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 97,750 |
| Aug 27, 2025 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | - | 269,838 |
| Aug 26, 2025 | 0.90 | 0.98 | 0.90 | 0.95 | 0.95 | - | 317,084 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 21, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 63,628 |
| Aug 20, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | - | 34,000 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | - | 63,586 |
| Aug 18, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 101,654 |
| Aug 15, 2025 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | - | 201,662 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | - | 73,414 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | - | 519 |
| Aug 12, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 138,993 |
| Aug 11, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 258,113 |
| Aug 8, 2025 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | - | 514,600 |
| Aug 7, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | - | 656,713 |
| Aug 6, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | - | 1,092,000 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | - | 37,821 |
| Aug 4, 2025 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | - | 178,919 |
| Aug 1, 2025 | 0.99 | 1.00 | 0.91 | 0.95 | 0.95 | - | 160,258 |
| Jul 31, 2025 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | - | 449,321 |
| Jul 30, 2025 | 0.91 | 1.00 | 0.91 | 0.95 | 0.95 | - | 103,590 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.85 | 0.95 | 0.95 | 2.70% | 919,615 |
| Jul 28, 2025 | 0.95 | 1.00 | 0.86 | 0.93 | 0.93 | - | 73,366 |
| Jul 25, 2025 | 0.95 | 1.00 | 0.85 | 0.93 | 0.93 | - | 466,883 |
| Jul 24, 2025 | 0.90 | 1.00 | 0.86 | 0.93 | 0.93 | - | 1,288,190 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.85 | 0.93 | 0.93 | -2.63% | 542,932 |
| Jul 22, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | - | 505,000 |
| Jul 21, 2025 | 0.94 | 1.00 | 0.90 | 0.95 | 0.95 | - | 362,188 |
| Jul 18, 2025 | 0.90 | 0.95 | 0.85 | 0.95 | 0.95 | - | 2,523,785 |