Black Canyon Limited (ASX:BCA)
Australia flag Australia · Delayed Price · Currency is AUD
0.4800
+0.0150 (3.23%)
Aug 29, 2025, 3:36 PM AEST

Black Canyon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.470.480.470.480.483.23%134,830
Aug 28, 20250.490.490.450.470.47-1.06%337,743
Aug 27, 20250.440.500.430.470.4714.63%1,454,176
Aug 26, 20250.430.440.400.410.41-2.38%684,273
Aug 25, 20250.430.440.420.420.42-514,044
Aug 22, 20250.420.430.410.420.42-143,684
Aug 21, 20250.400.430.400.420.427.69%309,842
Aug 20, 20250.400.400.390.390.391.30%432,396
Aug 19, 20250.380.400.380.390.394.05%175,016
Aug 18, 20250.380.380.360.370.371.37%535,880
Aug 15, 20250.350.370.340.370.374.29%413,414
Aug 14, 20250.350.370.350.350.352.94%206,986
Aug 13, 20250.330.350.320.340.34-393,469
Aug 12, 20250.360.360.340.340.34-2.86%128,286
Aug 11, 20250.380.380.340.350.35-6.67%515,778
Aug 8, 20250.350.390.350.380.387.14%1,330,902
Aug 7, 20250.340.350.330.350.3511.11%6,034,004
Aug 6, 20250.310.330.310.320.325.00%107,933
Aug 5, 20250.330.340.300.300.30-6.25%178,987
Aug 4, 20250.330.360.320.320.32-7.25%59,171
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