Bougainville Copper Limited (ASX:BOC)
Australia · Delayed Price · Currency is AUD 0.5400
-0.2500 (-31.65%)
Dec 4, 2025, 3:58 PM AEST
Bougainville Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | 3.06% | 96,896 |
| Nov 5, 2025 | 1.09 | 1.23 | 0.98 | 0.98 | 0.98 | -15.52% | 170,543 |
| Nov 4, 2025 | 1.25 | 1.34 | 1.09 | 1.16 | 1.16 | -5.69% | 101,910 |
| Nov 3, 2025 | 1.50 | 1.77 | 1.23 | 1.23 | 1.23 | -15.75% | 310,296 |
| Oct 31, 2025 | 1.20 | 1.46 | 1.19 | 1.46 | 1.46 | 29.78% | 297,075 |
| Oct 30, 2025 | 0.99 | 1.25 | 0.98 | 1.13 | 1.13 | 15.98% | 125,641 |
| Oct 29, 2025 | 0.96 | 0.97 | 0.83 | 0.97 | 0.97 | 1.04% | 212,773 |
| Oct 28, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -4.00% | 131,640 |
| Oct 27, 2025 | 1.16 | 1.16 | 0.97 | 1.00 | 1.00 | -15.25% | 182,169 |
| Oct 24, 2025 | 1.24 | 1.26 | 1.15 | 1.18 | 1.18 | -1.26% | 248,783 |
| Oct 23, 2025 | 1.09 | 1.24 | 1.04 | 1.20 | 1.20 | 12.74% | 114,283 |
| Oct 22, 2025 | 1.14 | 1.20 | 0.96 | 1.06 | 1.06 | -10.55% | 275,290 |
| Oct 21, 2025 | 1.23 | 1.40 | 1.10 | 1.19 | 1.19 | -7.06% | 380,579 |
| Oct 20, 2025 | 1.53 | 1.80 | 1.25 | 1.28 | 1.28 | -16.67% | 454,250 |
| 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 | 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 |