Bellavista Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.78	0.82	0.78	0.80	0.80	0.63%	31,785
Jan 12, 2026	0.83	0.83	0.78	0.80	0.80	-3.64%	45,046
Jan 9, 2026	0.82	0.83	0.80	0.83	0.83	5.77%	41,218
Jan 8, 2026	0.78	0.78	0.76	0.78	0.78	-	1,644
Jan 7, 2026	0.77	0.79	0.77	0.78	0.78	3.31%	84,672
Jan 6, 2026	0.77	0.78	0.76	0.76	0.76	-1.95%	66,687
Jan 5, 2026	0.79	0.80	0.77	0.77	0.77	-2.53%	185,302
Jan 2, 2026	0.76	0.80	0.76	0.79	0.79	2.60%	46,934
Dec 31, 2025	0.72	0.77	0.71	0.77	0.77	10.00%	83,829
Dec 30, 2025	0.72	0.72	0.67	0.70	0.70	-	25,054
Dec 29, 2025	0.70	0.70	0.70	0.70	0.70	-	24,823
Dec 24, 2025	0.67	0.70	0.65	0.70	0.70	6.06%	85,318
Dec 23, 2025	0.68	0.68	0.64	0.66	0.66	-2.94%	30,759
Dec 22, 2025	0.65	0.72	0.65	0.68	0.68	4.62%	165,285
Dec 19, 2025	0.65	0.72	0.63	0.65	0.65	2.36%	89,791
Dec 18, 2025	0.57	0.64	0.57	0.64	0.64	11.40%	210,660
Dec 17, 2025	0.53	0.57	0.53	0.57	0.57	14.00%	73,583
Dec 16, 2025	0.52	0.52	0.50	0.50	0.50	-2.91%	178,580
Dec 15, 2025	0.49	0.53	0.49	0.52	0.52	6.19%	154,308
Dec 12, 2025	0.47	0.50	0.45	0.49	0.49	3.19%	169,326
Dec 11, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	69,727
Dec 10, 2025	0.50	0.51	0.48	0.49	0.49	-2.00%	108,220
Dec 9, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	32,331
Dec 8, 2025	0.51	0.51	0.51	0.51	0.51	-4.72%	31,198
Dec 5, 2025	0.51	0.54	0.51	0.53	0.53	3.92%	83,346