Bellevue Gold Limited (ASX:BGL)
Australia · Delayed Price · Currency is AUD 1.670
-0.055 (-3.19%)
Aug 27, 2026, 4:12 PM AEST
Bellevue Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -3.19% | 5,930,116 |
| Aug 26, 2026 | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | 0.58% | 4,505,048 |
| Aug 25, 2026 | 1.70 | 1.76 | 1.69 | 1.72 | 1.72 | 0.88% | 7,810,412 |
| Aug 24, 2026 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | 2.41% | 10,969,901 |
| Aug 21, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 1.84% | 7,264,898 |
| Aug 20, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 7.24% | 6,107,141 |
| Aug 19, 2026 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | -0.33% | 3,641,290 |
| Aug 18, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.61% | 3,481,446 |
| Aug 17, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 4.03% | 4,441,097 |
| Aug 14, 2026 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | -1.97% | 5,447,515 |
| Aug 13, 2026 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 5,616,928 |
| Aug 12, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | - | 5,097,265 |
| Aug 11, 2026 | 1.54 | 1.61 | 1.54 | 1.55 | 1.55 | 0.32% | 7,309,621 |
| Aug 10, 2026 | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | 1.98% | 8,898,014 |
| Aug 7, 2026 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.12% | 7,656,353 |
| Aug 6, 2026 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | 3.56% | 8,393,046 |
| Aug 5, 2026 | 1.32 | 1.41 | 1.31 | 1.41 | 1.41 | 8.08% | 9,984,286 |
| Aug 4, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 2.77% | 4,207,222 |
| Aug 3, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.40% | 4,009,658 |
| Jul 31, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 4.56% | 6,176,118 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.74% | 8,031,228 |
| Jul 29, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -5.95% | 8,486,937 |
| Jul 28, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -2.54% | 6,328,133 |
| Jul 27, 2026 | 1.32 | 1.39 | 1.31 | 1.38 | 1.38 | 9.09% | 7,555,250 |
| Jul 24, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -4.53% | 3,615,571 |
| Jul 23, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | 0.76% | 7,824,444 |
| Jul 22, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 4.78% | 6,933,429 |
| Jul 21, 2026 | 1.21 | 1.27 | 1.19 | 1.26 | 1.26 | 5.46% | 5,164,648 |
| Jul 20, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | -0.42% | 3,648,327 |
| Jul 17, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -5.16% | 7,182,066 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.95% | 4,271,490 |
| Jul 15, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -2.28% | 5,195,097 |
| Jul 14, 2026 | 1.27 | 1.33 | 1.25 | 1.32 | 1.32 | 2.33% | 5,017,167 |
| Jul 13, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -2.28% | 3,640,591 |
| Jul 10, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 2.73% | 4,105,099 |
| Jul 9, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 3,914,638 |
| Jul 8, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -2.26% | 15,794,564 |
| Jul 7, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -3.27% | 12,438,190 |
| Jul 6, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 3.38% | 10,158,370 |
| Jul 3, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | 5.14% | 9,000,496 |
| Jul 2, 2026 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 5.42% | 9,666,099 |
| Jul 1, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.23% | 6,263,012 |
| Jun 30, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -3.57% | 7,478,928 |
| Jun 29, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 7,408,203 |
| Jun 26, 2026 | 1.32 | 1.33 | 1.25 | 1.29 | 1.29 | -0.39% | 7,980,103 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -2.26% | 7,252,967 |
| Jun 24, 2026 | 1.38 | 1.40 | 1.32 | 1.33 | 1.33 | -6.03% | 7,696,376 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.75% | 4,052,514 |
| Jun 22, 2026 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | -0.34% | 4,307,912 |
| Jun 19, 2026 | 1.47 | 1.52 | 1.46 | 1.47 | 1.47 | -4.55% | 14,276,910 |