Bougainville Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	1.01	1.07	0.99	0.99	-	-3.88%	49,927
Jan 20, 2026	1.15	1.15	0.94	1.03	1.03	-10.43%	319,146
Jan 19, 2026	0.97	1.15	0.95	1.15	1.15	16.16%	213,931
Jan 16, 2026	0.84	1.03	0.84	0.99	0.99	20.73%	283,579
Jan 15, 2026	0.82	0.83	0.81	0.82	0.82	3.80%	46,115
Jan 14, 2026	0.85	0.85	0.78	0.79	0.79	-6.51%	49,231
Jan 13, 2026	0.89	0.89	0.83	0.85	0.85	2.42%	118,513
Jan 12, 2026	0.90	0.90	0.83	0.83	0.83	-7.30%	47,888
Jan 9, 2026	0.90	0.90	0.86	0.89	0.89	-1.11%	61,030
Jan 8, 2026	0.87	0.90	0.85	0.90	0.90	4.65%	129,720
Jan 7, 2026	0.83	0.90	0.79	0.86	0.86	8.52%	117,153
Jan 6, 2026	0.78	0.82	0.76	0.79	0.79	4.97%	56,078
Jan 5, 2026	0.76	0.79	0.74	0.76	0.76	0.67%	32,831
Jan 2, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	12,660
Dec 31, 2025	0.75	0.75	0.72	0.73	0.73	2.82%	60,747
Dec 30, 2025	0.72	0.76	0.71	0.71	0.71	-	111,060
Dec 29, 2025	0.66	0.71	0.66	0.71	0.71	8.40%	150,989
Dec 24, 2025	0.68	0.68	0.66	0.66	0.66	-2.24%	12,206
Dec 23, 2025	0.64	0.68	0.64	0.67	0.67	4.69%	123,534
Dec 22, 2025	0.64	0.65	0.64	0.64	0.64	-1.54%	13,337
Dec 19, 2025	0.64	0.67	0.63	0.65	0.65	-1.52%	76,430
Dec 18, 2025	0.65	0.70	0.65	0.66	0.66	3.13%	136,016
Dec 17, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	50,085
Dec 16, 2025	0.65	0.67	0.63	0.65	0.65	-	51,530
Dec 15, 2025	0.65	0.67	0.64	0.65	0.65	-2.99%	44,755
Dec 12, 2025	0.65	0.67	0.65	0.67	0.67	4.69%	80,353
Dec 11, 2025	0.65	0.67	0.64	0.64	0.64	-0.78%	35,704
Dec 10, 2025	0.69	0.69	0.63	0.65	0.65	-6.52%	87,048
Dec 9, 2025	0.61	0.69	0.61	0.69	0.69	13.11%	97,618
Dec 8, 2025	0.64	0.64	0.61	0.61	0.61	-3.17%	43,971
Dec 5, 2025	0.55	0.65	0.55	0.63	0.63	12.50%	558,459
Dec 4, 2025	0.79	0.79	0.54	0.56	0.56	-29.11%	499,357
Dec 3, 2025	0.84	0.84	0.73	0.79	0.79	-5.95%	154,324
Dec 2, 2025	0.61	0.85	0.61	0.84	0.84	37.70%	276,235
Dec 1, 2025	0.62	0.62	0.60	0.61	0.61	1.67%	63,527
Nov 28, 2025	0.58	0.65	0.58	0.60	0.60	3.45%	281,043
Nov 27, 2025	0.57	0.60	0.56	0.58	0.58	1.75%	84,601
Nov 26, 2025	0.60	0.61	0.57	0.57	0.57	-0.87%	306,338
Nov 25, 2025	0.89	0.89	0.56	0.58	0.58	-50.00%	1,566,306
Nov 21, 2025	1.10	1.15	1.10	1.15	1.15	-	52,778
Nov 20, 2025	1.09	1.17	1.09	1.15	1.15	6.48%	93,413
Nov 19, 2025	1.05	1.09	1.05	1.08	1.08	2.86%	32,310
Nov 18, 2025	1.06	1.08	1.04	1.05	1.05	-1.87%	101,577
Nov 17, 2025	1.07	1.14	1.06	1.07	1.07	1.42%	132,674
Nov 14, 2025	1.10	1.10	1.03	1.06	1.06	-4.52%	82,915
Nov 13, 2025	1.11	1.13	1.09	1.11	1.11	3.27%	45,129
Nov 12, 2025	1.11	1.11	1.07	1.07	1.07	0.94%	51,803
Nov 11, 2025	1.05	1.10	1.00	1.06	1.06	2.91%	57,451
Nov 10, 2025	0.96	1.10	0.96	1.03	1.03	11.96%	187,671
Nov 7, 2025	1.02	1.16	0.92	0.92	0.92	-8.91%	349,482