Bradda Head Lithium Limited (AIM:BHL)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
+0.050 (5.26%)
Sep 8, 2025, 1:54 PM GMT+1
Bradda Head Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 95,970 |
| Jul 16, 2025 | 0.91 | 1.00 | 0.90 | 0.95 | 0.95 | - | 153,919 |
| Jul 15, 2025 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | - | 115,164 |
| Jul 14, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | -2.56% | 900,686 |
| Jul 11, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | - | 362,730 |
| Jul 10, 2025 | 1.05 | 1.10 | 0.96 | 0.98 | 0.98 | -2.50% | 2,730,972 |
| Jul 9, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 232,560 |
| Jul 8, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | - | 83,377 |
| Jul 7, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,446,825 |
| Jul 4, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 131,250 |
| Jul 3, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 2.94% | 95,821 |
| Jul 2, 2025 | 0.98 | 1.05 | 0.95 | 1.02 | 1.02 | 2.00% | 948,750 |
| Jul 1, 2025 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | - | 224,009 |
| Jun 30, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | - | 169,357 |
| Jun 27, 2025 | 0.99 | 1.07 | 0.99 | 1.00 | 1.00 | - | 59,212 |