Bougainville Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.57	0.65	0.57	0.64	0.64	5.35%	240,897
Jun 11, 2026	0.56	0.63	0.56	0.61	0.61	6.58%	45,404
Jun 10, 2026	0.57	0.57	0.56	0.57	0.57	-	18,638
Jun 9, 2026	0.58	0.58	0.57	0.57	0.57	-4.20%	6,611
Jun 5, 2026	0.59	0.61	0.56	0.60	0.60	-	117,414
Jun 4, 2026	0.58	0.61	0.58	0.60	0.60	-	20,975
Jun 3, 2026	0.60	0.64	0.59	0.60	0.60	0.85%	24,501
Jun 2, 2026	0.61	0.63	0.59	0.59	0.59	-2.48%	45,852
Jun 1, 2026	0.62	0.63	0.58	0.61	0.61	-1.63%	91,053
May 29, 2026	0.68	0.68	0.61	0.62	0.62	-8.21%	51,302
May 28, 2026	0.73	0.73	0.63	0.67	0.67	-6.94%	86,157
May 27, 2026	0.74	0.77	0.67	0.72	0.72	-1.37%	134,192
May 26, 2026	0.65	0.80	0.65	0.73	0.73	14.06%	118,597
May 25, 2026	0.59	0.64	0.59	0.64	0.64	12.28%	138,993
May 22, 2026	0.56	0.66	0.55	0.57	0.57	7.55%	300,305
May 21, 2026	0.66	0.67	0.49	0.53	0.53	-16.54%	279,221
Mar 31, 2026	0.64	0.65	0.63	0.64	0.64	1.60%	19,498
Mar 30, 2026	0.64	0.64	0.63	0.63	0.63	-2.34%	8,735
Mar 27, 2026	0.63	0.64	0.63	0.64	0.64	-	18,157
Mar 26, 2026	0.63	0.65	0.63	0.64	0.64	-	20,213
Mar 25, 2026	0.66	0.68	0.62	0.64	0.64	-	114,434
Mar 24, 2026	0.66	0.67	0.61	0.64	0.64	-3.03%	62,786
Mar 23, 2026	0.67	0.68	0.63	0.66	0.66	-2.22%	26,057
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