Bellevue Gold Limited (ASX:BGL)
Australia · Delayed Price · Currency is AUD 1.257
+0.007 (0.56%)
Nov 12, 2025, 2:13 PM AEST
Bellevue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | 2.46% | 12,577,383 |
| Nov 10, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 4.27% | 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 | -3.48% | 10,983,621 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 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 | 1.74% | 9,497,477 |
| Oct 30, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 7,869,418 |
| Oct 29, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 11,702,555 |
| Oct 28, 2025 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | -3.45% | 15,216,955 |
| Oct 27, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 17,422,599 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | - | 19,350,971 |
| Oct 23, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 15,929,739 |
| Oct 22, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | -9.77% | 23,362,283 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | 2.31% | 13,920,508 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -5.80% | 19,135,179 |
| Oct 17, 2025 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | 2.22% | 22,414,562 |
| Oct 16, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 6.30% | 15,910,168 |
| Oct 15, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | - | 15,540,064 |
| Oct 14, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 2.42% | 16,368,771 |
| Oct 13, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 5.08% | 18,563,967 |
| Oct 10, 2025 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | -4.07% | 15,226,431 |
| Oct 9, 2025 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 14,151,581 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 23,248,692 |
| Oct 7, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 15,709,122 |
| Oct 6, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 11,827,508 |
| Oct 5, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | - | 1,719,659 |
| Oct 3, 2025 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | - | 19,023,164 |
| Oct 2, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 2.54% | 19,023,164 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 13,947,638 |
| Sep 30, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 3.60% | 15,286,574 |
| Sep 29, 2025 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 13,745,097 |
| Sep 26, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 2.86% | 15,192,081 |
| Sep 25, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 25,321,966 |
| Sep 24, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 13,446,249 |
| Sep 23, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 17,919,775 |
| Sep 22, 2025 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 8.00% | 19,025,038 |
| Sep 19, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 78,471,252 |
| Sep 18, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 14,668,665 |
| Sep 17, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 17,816,779 |
| Sep 16, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 6.32% | 18,061,364 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -2.06% | 18,741,530 |
| Sep 12, 2025 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 7.18% | 37,835,435 |
| Sep 11, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.26% | 31,525,284 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -3.80% | 18,335,633 |
| Sep 9, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 0.55% | 18,712,533 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 7,176,350 |
| Sep 5, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 4.57% | 17,180,816 |
| Sep 4, 2025 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -3.85% | 25,508,773 |