Skip to main content
logo
Black Canyon Limited (ASX:BCA)
Australia flag Australia · Delayed Price · Currency is AUD
0.3450
+0.0230 (7.14%)
Aug 1, 2025, 3:33 PM AEST

Black Canyon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.320.370.310.350.357.14%693,073
Jul 31, 20250.280.330.280.320.3219.26%857,176
Jul 30, 20250.290.290.260.270.27-3.57%630,187
Jul 29, 20250.270.280.270.280.285.66%88,062
Jul 28, 20250.280.290.260.270.27-1.85%386,264
Jul 25, 20250.280.280.260.270.27-133,817
Jul 24, 20250.280.280.270.270.27-1.82%432,671
Jul 23, 20250.270.280.270.280.281.85%348,605
Jul 22, 20250.260.270.250.270.2710.20%415,757
Jul 21, 20250.260.260.240.250.25-5.77%591,492
Jul 18, 20250.250.270.240.260.268.33%659,860
Jul 17, 20250.220.250.220.240.244.35%331,214
Jul 16, 20250.240.240.220.230.23-4.17%378,686
Jul 15, 20250.250.250.230.240.24-2.04%247,056
Jul 14, 20250.250.290.230.250.254.26%1,270,798
Jul 11, 20250.190.240.190.240.2430.56%1,327,719
Jul 10, 20250.180.190.180.180.182.86%165,709
Jul 9, 20250.180.190.180.180.18-226,849
Jul 8, 20250.180.190.170.180.182.94%465,709
Jul 7, 20250.170.180.140.170.176.25%1,492,877
Jul 4, 20250.160.160.150.160.16-472,994
Jul 3, 20250.160.170.160.160.16-484,957
Jul 2, 20250.150.190.150.160.1618.52%1,395,453
Jul 1, 20250.120.140.120.140.1412.50%1,104,224
Jun 30, 20250.110.130.110.120.1214.29%2,312,291
Jun 27, 20250.110.120.100.110.115.00%830,253
Jun 26, 20250.110.110.100.100.10-4.76%188,815
Jun 25, 20250.100.110.100.110.117.14%347,768
Jun 24, 20250.100.110.100.100.10-2.00%498,432
Jun 23, 20250.090.110.090.100.105.26%1,010,291
Jun 20, 20250.110.110.100.100.10-13.64%275,913
Jun 19, 20250.100.120.100.110.1114.58%1,151,935
Jun 18, 20250.090.100.090.100.107.87%531,809
Jun 17, 20250.090.090.090.090.094.71%174,423
Jun 16, 20250.090.090.080.090.09-4.49%518,181
Jun 13, 20250.090.090.080.090.09-601,520
Jun 12, 20250.090.100.070.090.0911.25%722,011
Jun 11, 20250.080.080.080.080.08-7,520
Jun 10, 20250.080.080.080.080.086.67%117,894
Jun 6, 20250.080.080.080.080.08-8.54%451,077
Jun 5, 20250.080.090.080.080.086.49%599,041
Jun 4, 20250.080.080.080.080.08-2.53%231,896
Jun 3, 20250.070.080.070.080.0829.51%630,241
Jun 2, 20250.060.060.060.060.06-10,000
May 30, 20250.060.060.060.060.06--
May 29, 20250.060.060.060.060.06--
May 28, 20250.060.060.060.060.06-131,714
May 27, 20250.060.060.060.060.061.67%128,610
May 26, 20250.060.060.060.060.06--
May 23, 20250.060.060.060.060.0620.00%188,152