Bellevue Gold Limited (ASX:BGL)
Australia · Delayed Price · Currency is AUD 1.340
+0.025 (1.90%)
At close: Dec 2, 2025
Bellevue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 1.90% | 6,166,702 |
| Dec 1, 2025 | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -0.75% | 6,750,071 |
| Nov 28, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.71% | 6,857,383 |
| Nov 27, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 3.20% | 12,682,650 |
| Nov 26, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.40% | 8,264,515 |
| Nov 25, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | 4.18% | 10,085,548 |
| Nov 24, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 7,674,536 |
| Nov 21, 2025 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | -4.74% | 12,733,210 |
| Nov 20, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 2.85% | 7,949,331 |
| Nov 19, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 2.93% | 5,673,586 |
| Nov 18, 2025 | 1.25 | 1.26 | 1.18 | 1.20 | 1.20 | -4.40% | 10,456,120 |
| Nov 17, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | -1.19% | 8,559,847 |
| Nov 14, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | -1.17% | 8,245,636 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | 2.40% | 6,554,399 |
| Nov 12, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | - | 6,017,454 |
| Nov 11, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 2.88% | 12,577,380 |
| Nov 10, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 3.85% | 8,617,039 |
| Nov 7, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 7,836,858 |
| Nov 6, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 4.50% | 5,760,410 |
| Nov 5, 2025 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | -3.06% | 10,983,620 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 5,723,774 |
| Nov 3, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 4,908,166 |
| Oct 31, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 2.18% | 9,497,477 |
| Oct 30, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.43% | 7,869,418 |
| Oct 29, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 11,702,550 |
| Oct 28, 2025 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | -3.45% | 15,216,950 |
| Oct 27, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | -0.43% | 17,422,590 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | - | 19,350,970 |
| Oct 23, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.51% | 15,929,730 |
| Oct 22, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | -9.81% | 23,362,280 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | 1.92% | 13,920,500 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -5.80% | 19,135,170 |
| Oct 17, 2025 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | 2.22% | 22,414,560 |
| Oct 16, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 5.88% | 15,910,160 |
| Oct 15, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 0.39% | 15,540,060 |
| Oct 14, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 2.83% | 16,368,770 |
| Oct 13, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 5.11% | 18,563,960 |
| Oct 10, 2025 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | -4.08% | 15,226,430 |
| Oct 9, 2025 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 0.41% | 14,151,580 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.21% | 23,248,690 |
| Oct 7, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.41% | 15,709,120 |
| Oct 6, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 2.07% | 11,827,500 |
| Oct 3, 2025 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | -0.41% | 13,563,100 |
| Oct 2, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 2.98% | 19,023,160 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 2.62% | 13,947,630 |
| Sep 30, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 3.15% | 15,286,570 |
| Sep 29, 2025 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | 3.26% | 13,745,090 |
| Sep 26, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 2.38% | 15,192,080 |
| Sep 25, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -2.33% | 25,321,960 |
| Sep 24, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -1.38% | 13,446,240 |