Bellavista Resources Limited (ASX:BVR)
Australia · Delayed Price · Currency is AUD 0.3000
-0.0150 (-4.76%)
Sep 8, 2025, 2:45 PM AEST
Bellavista Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 3.28% | 51,416 |
| Sep 2, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 10.91% | 205,058 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 102,945 |
| Aug 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 37,000 |
| Aug 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 50,746 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 27, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 14.00% | 132,529 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,300 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 100,707 |
| Aug 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 13,207 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 100,278 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,864 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 24 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 5,000 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 112,160 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 56,000 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 11,361 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 33,428 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 7,089 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 5,000 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 9,480 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 26,098 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 30, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | - | 22,131 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 82,994 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16,289 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 138,989 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 44,007 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 24,706 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 14,967 |
| Jul 17, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 110,973 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,289 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 86,218 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 10, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 34,496 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 4,790 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 23,207 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 83,975 |
| Jul 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 38,447 |
| Jul 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 161 |
| Jun 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,717 |