Bougainville Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.70	0.70	0.67	0.68	0.68	-8.78%	77,533
Mar 19, 2026	0.72	0.74	0.67	0.74	0.74	-2.63%	147,087
Mar 18, 2026	0.75	0.76	0.74	0.76	0.76	-	8,023
Mar 17, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	1,276
Mar 16, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	6,317
Mar 13, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	29,615
Mar 12, 2026	0.76	0.80	0.74	0.79	0.79	4.64%	58,020
Mar 11, 2026	0.76	0.77	0.75	0.76	0.76	-0.66%	25,314
Mar 10, 2026	0.72	0.79	0.72	0.76	0.76	1.33%	10,564
Mar 9, 2026	0.79	0.80	0.71	0.75	0.75	-5.06%	153,006
Mar 6, 2026	0.75	0.80	0.75	0.79	0.79	5.33%	60,500
Mar 5, 2026	0.72	0.80	0.72	0.75	0.75	4.17%	112,270
Mar 4, 2026	0.73	0.75	0.71	0.72	0.72	-4.64%	123,008
Mar 3, 2026	0.83	0.83	0.67	0.76	0.76	-9.04%	85,954
Feb 27, 2026	0.87	0.87	0.82	0.83	0.83	-4.60%	58,590
Feb 26, 2026	0.87	0.93	0.85	0.87	0.87	0.58%	172,131
Feb 25, 2026	0.76	0.87	0.75	0.87	0.87	13.07%	153,648
Feb 24, 2026	0.76	0.77	0.75	0.77	0.77	2.00%	14,047
Feb 23, 2026	0.76	0.76	0.74	0.75	0.75	-	21,275
Feb 20, 2026	0.76	0.77	0.75	0.75	0.75	-0.66%	30,538
Feb 19, 2026	0.76	0.77	0.76	0.76	0.76	-1.31%	39,363
Feb 18, 2026	0.77	0.81	0.75	0.77	0.77	-0.65%	78,998
Feb 17, 2026	0.79	0.82	0.76	0.77	0.77	-2.53%	58,997
Feb 16, 2026	0.68	0.80	0.68	0.79	0.79	15.33%	195,967
Feb 13, 2026	0.71	0.72	0.63	0.69	0.69	-3.52%	225,268
Feb 12, 2026	0.73	0.75	0.71	0.71	0.71	-1.39%	25,540
Feb 11, 2026	0.69	0.74	0.65	0.72	0.72	4.35%	140,580
Feb 10, 2026	0.73	0.74	0.62	0.69	0.69	-8.61%	500,740
Feb 9, 2026	0.85	0.87	0.76	0.76	0.76	-9.04%	247,394
Feb 6, 2026	0.87	0.87	0.82	0.83	0.83	-5.14%	75,033
Feb 5, 2026	0.90	0.90	0.87	0.88	0.88	-3.85%	41,452
Feb 4, 2026	0.89	0.91	0.88	0.91	0.91	1.11%	62,364
Feb 3, 2026	0.86	0.94	0.86	0.90	0.90	4.05%	144,142
Feb 2, 2026	0.89	0.89	0.82	0.87	0.87	-2.81%	223,877
Jan 30, 2026	0.99	0.99	0.81	0.89	0.89	-14.42%	522,125
Jan 29, 2026	1.13	1.30	1.00	1.04	1.04	-9.57%	589,188
Jan 28, 2026	1.16	1.16	1.11	1.15	1.15	-	63,699
Jan 27, 2026	1.06	1.19	1.06	1.15	1.15	8.49%	191,926
Jan 23, 2026	1.10	1.10	0.95	1.06	1.06	-3.64%	181,710
Jan 22, 2026	1.00	1.12	0.97	1.10	1.10	11.11%	141,739
Jan 21, 2026	1.01	1.07	0.98	0.99	0.99	-3.88%	57,835
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