Black Canyon Limited (ASX:BCA)
0.4800
+0.0150 (3.23%)
Aug 29, 2025, 3:36 PM AEST
Black Canyon Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 134,830 |
Aug 28, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -1.06% | 337,743 |
Aug 27, 2025 | 0.44 | 0.50 | 0.43 | 0.47 | 0.47 | 14.63% | 1,454,176 |
Aug 26, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -2.38% | 684,273 |
Aug 25, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | - | 514,044 |
Aug 22, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 143,684 |
Aug 21, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 7.69% | 309,842 |
Aug 20, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 432,396 |
Aug 19, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 4.05% | 175,016 |
Aug 18, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 535,880 |
Aug 15, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 4.29% | 413,414 |
Aug 14, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 2.94% | 206,986 |
Aug 13, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | - | 393,469 |
Aug 12, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 128,286 |
Aug 11, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -6.67% | 515,778 |
Aug 8, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 7.14% | 1,330,902 |
Aug 7, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 11.11% | 6,034,004 |
Aug 6, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 5.00% | 107,933 |
Aug 5, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -6.25% | 178,987 |
Aug 4, 2025 | 0.33 | 0.36 | 0.32 | 0.32 | 0.32 | -7.25% | 59,171 |
Aug 1, 2025 | 0.32 | 0.37 | 0.31 | 0.35 | 0.35 | 7.14% | 693,073 |
Jul 31, 2025 | 0.28 | 0.33 | 0.28 | 0.32 | 0.32 | 19.26% | 857,176 |
Jul 30, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 630,187 |
Jul 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 88,062 |
Jul 28, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.85% | 386,264 |
Jul 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 133,817 |
Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 432,671 |
Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 348,605 |
Jul 22, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 415,757 |
Jul 21, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 591,492 |
Jul 18, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 659,860 |
Jul 17, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 331,214 |
Jul 16, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 378,686 |
Jul 15, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 247,056 |
Jul 14, 2025 | 0.25 | 0.29 | 0.23 | 0.25 | 0.25 | 4.26% | 1,270,798 |
Jul 11, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 30.56% | 1,327,719 |
Jul 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 165,709 |
Jul 9, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 226,849 |
Jul 8, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 465,709 |
Jul 7, 2025 | 0.17 | 0.18 | 0.14 | 0.17 | 0.17 | 6.25% | 1,492,877 |
Jul 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 472,994 |
Jul 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 484,957 |
Jul 2, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | 18.52% | 1,395,453 |
Jul 1, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 1,104,224 |
Jun 30, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 2,312,291 |
Jun 27, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.00% | 830,253 |
Jun 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 188,815 |
Jun 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.14% | 347,768 |
Jun 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 498,432 |
Jun 23, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 5.26% | 1,010,291 |