Bougainville Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	3,728
Aug 12, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Aug 11, 2025	0.68	0.69	0.62	0.62	0.62	-	3,611
Aug 8, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	22,495
Aug 7, 2025	0.62	0.64	0.62	0.64	0.64	-1.54%	7,274
Aug 6, 2025	0.65	0.65	0.62	0.65	0.65	-3.70%	16,593
Aug 5, 2025	0.75	0.75	0.68	0.68	0.68	-9.40%	40,476
Aug 4, 2025	0.70	0.75	0.70	0.75	0.75	3.47%	60,927
Aug 1, 2025	0.62	0.72	0.60	0.72	0.72	16.13%	103,943
Jul 31, 2025	0.61	0.62	0.61	0.62	0.62	5.98%	30,007
Jul 30, 2025	0.64	0.64	0.59	0.59	0.59	-9.30%	115,801
Jul 29, 2025	0.70	0.74	0.64	0.65	0.65	-3.73%	203,851
Jul 28, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	7,846
Jul 27, 2025	0.69	0.69	0.69	0.69	0.69	-	1,545
Jul 25, 2025	0.68	0.70	0.65	0.69	0.69	-4.83%	50,720
Jul 24, 2025	0.68	0.80	0.68	0.73	0.73	12.40%	194,215
Jul 23, 2025	0.63	0.65	0.63	0.65	0.65	4.88%	59,987
Jul 22, 2025	0.65	0.65	0.62	0.62	0.62	-5.38%	31,781
Jul 21, 2025	0.61	0.65	0.61	0.65	0.65	6.56%	30,952
Jul 20, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	2,304
Jul 18, 2025	0.59	0.60	0.58	0.60	0.60	3.45%	31,034
Jul 17, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	24,338
Jul 16, 2025	0.58	0.58	0.57	0.57	0.57	-	3,004
Jul 15, 2025	0.54	0.57	0.54	0.57	0.57	7.55%	40,922
Jul 14, 2025	0.53	0.55	0.53	0.53	0.53	6.00%	165,150
Jul 11, 2025	0.52	0.52	0.50	0.50	0.50	-	3,826
Jul 10, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	6,000
Jul 9, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	27,167
Jul 8, 2025	0.49	0.49	0.49	0.49	0.49	-	1,432
Jul 7, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	20,127
Jul 4, 2025	0.54	0.54	0.50	0.50	0.50	-11.61%	166,996
Jul 3, 2025	0.56	0.57	0.54	0.56	0.56	1.82%	60,515
Jul 2, 2025	0.55	0.55	0.53	0.55	0.55	-6.78%	50,521
Jul 1, 2025	0.53	0.59	0.53	0.59	0.59	13.46%	75,664