Bellavista Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.57	0.59	0.56	0.57	-	-1.74%	1,361,043
May 13, 2026	0.55	0.60	0.53	0.58	0.58	4.55%	2,068,822
May 12, 2026	0.56	0.59	0.54	0.55	0.55	-5.17%	5,672,417
May 11, 2026	0.59	0.60	0.57	0.58	0.58	-	258,268
May 8, 2026	0.58	0.60	0.56	0.58	0.58	-	172,158
May 7, 2026	0.54	0.60	0.53	0.58	0.58	11.54%	1,324,938
May 6, 2026	0.54	0.55	0.52	0.52	0.52	-2.80%	681,945
May 5, 2026	0.53	0.56	0.52	0.54	0.54	-0.93%	344,112
May 4, 2026	0.57	0.59	0.52	0.54	0.54	-6.09%	566,263
May 1, 2026	0.62	0.62	0.56	0.58	0.58	-4.17%	761,633
Apr 30, 2026	0.64	0.64	0.59	0.60	0.60	-4.76%	830,205
Apr 29, 2026	0.65	0.65	0.60	0.63	0.63	-0.79%	446,180
Apr 28, 2026	0.68	0.68	0.63	0.64	0.64	-5.93%	303,312
Apr 27, 2026	0.67	0.70	0.66	0.68	0.68	0.75%	328,099
Apr 24, 2026	0.65	0.68	0.64	0.67	0.67	3.08%	236,039
Apr 23, 2026	0.62	0.65	0.60	0.65	0.65	6.56%	268,260
Apr 22, 2026	0.63	0.64	0.61	0.61	0.61	-3.94%	317,506
Apr 21, 2026	0.63	0.65	0.63	0.64	0.64	2.42%	108,739
Apr 20, 2026	0.65	0.68	0.62	0.62	0.62	-1.59%	738,235
Apr 17, 2026	0.60	0.65	0.60	0.63	0.63	5.88%	780,153
Apr 16, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	175,708
Apr 15, 2026	0.59	0.62	0.59	0.60	0.60	1.69%	428,830
Apr 14, 2026	0.57	0.59	0.55	0.59	0.59	5.36%	245,860
Apr 13, 2026	0.57	0.58	0.55	0.56	0.56	-3.45%	253,216
Apr 10, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	752,801
Apr 9, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	461,300
Apr 8, 2026	0.58	0.61	0.57	0.60	0.60	11.11%	308,724
Apr 7, 2026	0.55	0.56	0.53	0.54	0.54	2.86%	220,748
Apr 2, 2026	0.61	0.63	0.53	0.53	0.53	-7.89%	518,252
Apr 1, 2026	0.52	0.57	0.52	0.57	0.57	11.76%	778,190
Mar 31, 2026	0.50	0.53	0.48	0.51	0.51	2.00%	289,882
Mar 30, 2026	0.50	0.51	0.50	0.50	0.50	-2.91%	17,029
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