Bradda Head Lithium Limited (AIM:BHL)
London · Delayed Price · Currency is GBP · Price in GBX 3.949
+1.099 (38.56%)
May 26, 2026, 4:27 PM GMT
Bradda Head Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.00 | 4.20 | 2.70 | 3.84 | - | 34.88% | 9,302,647 |
| May 22, 2026 | 3.00 | 3.18 | 2.70 | 2.85 | 2.85 | -5.00% | 808,475 |
| May 21, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 676,229 |
| May 20, 2026 | 2.70 | 3.00 | 2.62 | 3.00 | 3.00 | 3.45% | 1,153,988 |
| May 19, 2026 | 3.30 | 3.40 | 2.60 | 2.90 | 2.90 | -12.12% | 2,755,576 |
| May 18, 2026 | 3.55 | 3.70 | 3.22 | 3.30 | 3.30 | -7.04% | 1,779,623 |
| May 15, 2026 | 3.05 | 3.90 | 3.00 | 3.55 | 3.55 | 18.33% | 4,219,209 |
| May 14, 2026 | 3.60 | 3.80 | 2.70 | 3.00 | 3.00 | -16.67% | 5,693,448 |
| May 13, 2026 | 3.05 | 4.30 | 3.00 | 3.60 | 3.60 | 18.03% | 14,120,940 |
| May 12, 2026 | 2.55 | 4.00 | 2.40 | 3.05 | 3.05 | 19.61% | 11,322,150 |
| May 11, 2026 | 2.15 | 2.70 | 2.00 | 2.55 | 2.55 | 18.60% | 3,281,761 |
| May 8, 2026 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | - | 271,443 |
| May 7, 2026 | 2.10 | 2.30 | 2.00 | 2.15 | 2.15 | 2.38% | 1,245,534 |
| May 6, 2026 | 1.90 | 2.20 | 1.80 | 2.10 | 2.10 | 10.53% | 4,180,460 |
| May 5, 2026 | 1.70 | 2.00 | 1.60 | 1.90 | 1.90 | 11.76% | 2,568,309 |
| May 1, 2026 | 1.55 | 1.90 | 1.40 | 1.70 | 1.70 | 9.68% | 3,188,660 |
| Apr 30, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 64,980 |
| Apr 29, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 202,468 |
| Apr 28, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 607,228 |
| Apr 27, 2026 | 1.45 | 1.70 | 1.40 | 1.55 | 1.55 | 6.90% | 3,061,943 |
| Apr 24, 2026 | 1.45 | 1.54 | 1.30 | 1.45 | 1.45 | - | 139,483 |
| Apr 23, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 417,892 |
| Apr 22, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 559,654 |
| Apr 21, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 357,928 |
| Apr 20, 2026 | 1.45 | 1.60 | 1.32 | 1.45 | 1.45 | - | 301,199 |
| Apr 17, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 82,189 |
| Apr 16, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 110,162 |
| Apr 15, 2026 | 1.40 | 1.60 | 1.30 | 1.45 | 1.45 | 3.57% | 507,091 |
| Apr 14, 2026 | 1.30 | 1.50 | 1.30 | 1.40 | 1.40 | 7.69% | 1,636,487 |
| Apr 13, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 82,294 |
| Apr 10, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 53,187 |
| Apr 9, 2026 | 1.30 | 1.40 | 1.21 | 1.30 | 1.30 | - | 72,702 |
| Apr 8, 2026 | 1.30 | 1.38 | 1.29 | 1.30 | 1.30 | - | 516,622 |
| Apr 7, 2026 | 1.30 | 1.40 | 1.29 | 1.30 | 1.30 | - | 413,620 |
| Apr 2, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 399,292 |
| Apr 1, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 112,774 |
| Mar 31, 2026 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 447,763 |
| Mar 30, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 75,032 |
| Mar 27, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 19,606 |
| Mar 26, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 180,120 |
| Mar 25, 2026 | 1.40 | 1.46 | 1.30 | 1.40 | 1.40 | - | 41,432 |
| Mar 24, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 113,749 |
| Mar 23, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 27,610 |
| Mar 20, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 19,915 |
| Mar 19, 2026 | 1.45 | 1.50 | 1.30 | 1.40 | 1.40 | -3.45% | 55,516 |
| Mar 18, 2026 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | - | 72,618 |
| Mar 17, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 65,120 |
| Mar 16, 2026 | 1.50 | 1.60 | 1.40 | 1.45 | 1.45 | -3.33% | 2,448,423 |
| Mar 13, 2026 | 1.50 | 1.60 | 1.41 | 1.50 | 1.50 | - | 355,932 |
| Mar 12, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 51,055 |