Brazilian Critical Minerals Limited (ASX:BCM)
Australia · Delayed Price · Currency is AUD 0.0420
+0.0020 (5.00%)
May 26, 2026, 9:59 AM AEST
ASX:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 16,601,510 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 8,493,474 |
| May 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 3,679,963 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 2,975,474 |
| May 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,928,503 |
| May 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 4,765,052 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 3,856,769 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,270,030 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 9,314,485 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.43% | 13,343,380 |
| May 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,164,778 |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 5,550,668 |
| May 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.13% | 10,387,280 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,792,086 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,198,004 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 763,850 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 2,309,474 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 1,699,829 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,148,657 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 525,131 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 3,228,838 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 4,232,795 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 4,686,273 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 30,659,090 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 14,399,650 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 4,779,745 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,000,157 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 761,113 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,714,272 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 627,712 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 3,636,784 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,132,077 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 991,269 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 1,134,404 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,165,366 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 3,279,274 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 4,672,747 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,563,325 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 582,082 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,569,349 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 1,783,036 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 3,354,197 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 2,915,299 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 9,391,949 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 13,560,110 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 3,381,192 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 2,631,180 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 6,736,057 |
| Mar 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 9,130,787 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 3,395,948 |