Bellavista Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.47	0.52	0.47	0.52	0.52	9.57%	189,156
Mar 26, 2026	0.54	0.54	0.46	0.47	0.47	-7.84%	216,778
Mar 25, 2026	0.49	0.53	0.49	0.51	0.51	6.25%	395,756
Mar 24, 2026	0.50	0.53	0.48	0.48	0.48	-1.03%	443,173
Mar 23, 2026	0.55	0.55	0.48	0.49	0.49	-17.09%	714,749
Mar 20, 2026	0.61	0.61	0.58	0.59	0.59	-7.14%	120,248
Mar 19, 2026	0.70	0.70	0.62	0.63	0.63	-15.44%	366,601
Mar 18, 2026	0.75	0.75	0.74	0.75	0.75	-	262,461
Mar 17, 2026	0.71	0.75	0.69	0.75	0.75	8.76%	215,046
Mar 16, 2026	0.70	0.70	0.65	0.69	0.69	-3.52%	365,916
Mar 13, 2026	0.74	0.74	0.68	0.71	0.71	-5.96%	259,825
Mar 12, 2026	0.77	0.77	0.74	0.76	0.76	-2.58%	200,870
Mar 11, 2026	0.72	0.78	0.72	0.78	0.78	8.39%	206,633
Mar 10, 2026	0.73	0.75	0.70	0.72	0.72	-0.69%	1,664,269
Mar 9, 2026	0.77	0.77	0.68	0.72	0.72	-8.86%	626,514
Mar 6, 2026	0.78	0.79	0.75	0.79	0.79	1.94%	374,343
Mar 5, 2026	0.79	0.80	0.77	0.78	0.78	-1.90%	58,752
Mar 4, 2026	0.79	0.79	0.78	0.79	0.79	-3.66%	120,385
Mar 3, 2026	0.82	0.83	0.81	0.82	0.82	-	199,591
Mar 2, 2026	0.85	0.85	0.81	0.82	0.82	-2.38%	208,897
Feb 27, 2026	0.82	0.86	0.82	0.84	0.84	1.82%	365,875
Feb 26, 2026	0.85	0.85	0.82	0.83	0.83	-0.60%	377,405
Feb 25, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	130,312
Feb 24, 2026	0.87	0.88	0.84	0.86	0.86	-	166,497
Feb 23, 2026	0.90	0.90	0.86	0.86	0.86	-3.91%	269,034
Feb 20, 2026	0.90	0.91	0.84	0.90	0.90	-0.56%	208,864
Feb 19, 2026	0.85	0.90	0.85	0.90	0.90	7.78%	115,659
Feb 18, 2026	0.83	0.87	0.83	0.84	0.84	-4.57%	357,575
Feb 17, 2026	0.90	0.90	0.84	0.88	0.88	-2.78%	897,570
Feb 16, 2026	0.94	0.99	0.87	0.90	0.90	1.69%	709,879
Feb 13, 2026	0.90	0.90	0.87	0.89	0.89	0.57%	511,230
Feb 12, 2026	0.84	0.93	0.84	0.88	0.88	4.14%	449,974
Feb 11, 2026	0.87	0.90	0.84	0.85	0.85	-6.11%	196,712
Feb 10, 2026	0.86	0.93	0.86	0.90	0.90	4.65%	422,058
Feb 9, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	270,184
Feb 6, 2026	0.85	0.87	0.84	0.87	0.87	2.35%	66,793
Feb 5, 2026	0.94	0.95	0.85	0.85	0.85	-6.59%	357,397
Feb 4, 2026	0.85	0.95	0.80	0.91	0.91	15.19%	1,246,678
Jan 30, 2026	0.85	0.85	0.79	0.79	0.79	-6.51%	84,577
Jan 29, 2026	0.90	0.90	0.85	0.85	0.85	-5.06%	68,093
Jan 28, 2026	0.88	0.90	0.86	0.89	0.89	6.59%	61,833
Jan 27, 2026	0.84	0.87	0.84	0.84	0.84	-0.60%	23,091
Jan 23, 2026	0.84	0.84	0.83	0.84	0.84	1.82%	85,947
Jan 22, 2026	0.88	0.88	0.76	0.83	0.83	-5.71%	143,300
Jan 21, 2026	0.90	0.90	0.86	0.88	0.88	-	214,870
Jan 20, 2026	0.86	0.88	0.85	0.88	0.88	1.74%	31,268
Jan 19, 2026	0.87	0.87	0.85	0.86	0.86	2.38%	54,918
Jan 16, 2026	0.83	0.87	0.83	0.84	0.84	1.82%	41,865
Jan 15, 2026	0.86	0.86	0.81	0.83	0.83	-3.51%	72,019
Jan 14, 2026	0.83	0.92	0.83	0.86	0.86	6.87%	145,521