Bougainville Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.19	2.19	1.51	1.53	1.53	-33.77%	451,838
Oct 16, 2025	1.61	2.53	1.61	2.31	2.31	42.59%	523,434
Oct 15, 2025	1.40	1.75	1.37	1.62	1.62	24.62%	405,594
Oct 14, 2025	1.30	1.47	1.23	1.30	1.30	-	364,907
Oct 13, 2025	0.95	1.30	0.94	1.30	1.30	36.84%	415,926
Oct 10, 2025	0.98	0.98	0.95	0.95	0.95	-2.56%	140,671
Oct 9, 2025	0.91	0.98	0.91	0.98	0.98	7.14%	101,708
Oct 8, 2025	0.99	0.99	0.91	0.91	0.91	-6.67%	217,422
Oct 7, 2025	0.90	0.98	0.88	0.98	0.98	8.94%	125,202
Oct 6, 2025	0.87	0.90	0.87	0.90	0.90	-	15,381
Oct 5, 2025	0.87	0.90	0.87	0.90	0.90	3.47%	15,381
Oct 3, 2025	0.85	0.90	0.85	0.87	0.87	3.59%	11,712
Oct 2, 2025	0.87	0.87	0.80	0.84	0.84	-6.18%	141,513
Oct 1, 2025	0.88	0.90	0.82	0.89	0.89	-5.32%	90,378
Sep 30, 2025	0.80	0.95	0.78	0.94	0.94	17.50%	264,386
Sep 29, 2025	0.74	0.80	0.73	0.80	0.80	18.52%	216,829
Sep 26, 2025	0.69	0.72	0.68	0.68	0.68	-1.46%	58,991
Sep 25, 2025	0.69	0.72	0.69	0.69	0.69	0.74%	23,389
Sep 24, 2025	0.73	0.76	0.68	0.68	0.68	-	43,155
Sep 23, 2025	0.68	0.71	0.67	0.68	0.68	4.62%	109,852
Sep 22, 2025	0.65	0.65	0.63	0.65	0.65	0.78%	21,584
Sep 19, 2025	0.61	0.65	0.61	0.65	0.65	7.50%	42,094
Sep 18, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	870
Sep 17, 2025	0.61	0.61	0.61	0.61	0.61	-	1,197
Sep 16, 2025	0.62	0.62	0.61	0.61	0.61	-	8,940
Sep 15, 2025	0.61	0.61	0.60	0.61	0.61	-	3,371
Sep 14, 2025	0.61	0.61	0.61	0.61	0.61	-	8,365
Sep 12, 2025	0.62	0.62	0.61	0.61	0.61	4.27%	8,348
Sep 11, 2025	0.60	0.60	0.58	0.59	0.59	-4.88%	13,675
Sep 10, 2025	0.62	0.62	0.62	0.62	0.62	-	718
Sep 9, 2025	0.64	0.64	0.60	0.62	0.62	-3.15%	18,475
Sep 8, 2025	0.64	0.64	0.64	0.64	0.64	2.42%	810
Sep 5, 2025	0.63	0.63	0.62	0.62	0.62	-	14,806
Sep 4, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	2,000
Sep 3, 2025	0.59	0.63	0.59	0.63	0.63	5.00%	7,913
Sep 2, 2025	0.64	0.64	0.59	0.60	0.60	-6.25%	22,117
Sep 1, 2025	0.64	0.64	0.64	0.64	0.64	5.79%	8,441
Aug 29, 2025	0.60	0.63	0.58	0.61	0.61	5.22%	53,459
Aug 28, 2025	0.55	0.58	0.55	0.58	0.58	5.50%	8,598
Aug 27, 2025	0.53	0.55	0.53	0.55	0.55	5.83%	22,220
Aug 26, 2025	0.55	0.55	0.50	0.52	0.52	-6.36%	61,180
Aug 25, 2025	0.57	0.58	0.55	0.55	0.55	0.92%	25,559
Aug 22, 2025	0.54	0.56	0.54	0.55	0.55	0.93%	13,951
Aug 21, 2025	0.51	0.54	0.51	0.54	0.54	6.93%	83,993
Aug 20, 2025	0.60	0.60	0.51	0.51	0.51	-16.53%	170,029
Aug 19, 2025	0.62	0.62	0.61	0.61	0.61	-	2,017
Aug 18, 2025	0.63	0.64	0.61	0.61	0.61	-3.97%	11,994
Aug 17, 2025	0.63	0.63	0.63	0.63	0.63	3.28%	7,524
Aug 15, 2025	0.61	0.62	0.61	0.61	0.61	-3.17%	27,485
Aug 14, 2025	0.63	0.63	0.63	0.63	0.63	-	20,000