Black Pearl Group Limited (ASX:BPG)
Australia · Delayed Price · Currency is AUD 0.1150
0.00 (0.00%)
Nov 10, 2026, 9:59 AM AEDT
ASX:BPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 13,000 |
| Nov 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,000 |
| Nov 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 87,028 |
| Nov 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 178,298 |
| Nov 3, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 20,832 |
| Oct 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 106,813 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 45,000 |
| Oct 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 61,050 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 110,746 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 52,718 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 33,871 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 80,311 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 22,194 |
| Oct 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 173,278 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 1,984 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 2,000 |
| Oct 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 8,543 |
| Oct 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,047 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 81,317 |
| Oct 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Oct 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,019 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 44 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 6,053 |
| Oct 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,727 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 69,286 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 32,089 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 156,000 |
| Sep 24, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 200,820 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 93,169 |
| Sep 21, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -2.08% | 83,037 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 37,419 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.63% | 4,830 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.44% | 34,985 |
| Sep 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 74,379 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 10,220 |
| Sep 11, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 6.98% | 27,332 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -2.27% | 285,693 |
| Sep 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 16,859 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.19 | 0.22 | 0.22 | -2.22% | 221,668 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -11.76% | 106,213 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -12.07% | 29,249 |
| Sep 3, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | 381 |
| Sep 2, 2026 | 0.29 | 0.33 | 0.26 | 0.29 | 0.29 | 5.45% | 27,184 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 16,876 |
| Aug 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 286 |
| Aug 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 25,000 |
| Aug 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 7,376 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 33,260 |
| Aug 20, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 5.26% | 13,425 |