Bellavista Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	651,365
Jun 2, 2026	0.43	0.44	0.41	0.44	0.44	2.35%	1,395,999
Jun 1, 2026	0.45	0.46	0.42	0.43	0.43	-7.61%	1,190,160
May 29, 2026	0.46	0.47	0.45	0.46	0.46	3.37%	665,169
May 28, 2026	0.50	0.50	0.44	0.45	0.45	-11.00%	951,898
May 27, 2026	0.50	0.51	0.49	0.50	0.50	-0.99%	443,557
May 26, 2026	0.49	0.51	0.46	0.51	0.51	4.12%	842,877
May 25, 2026	0.49	0.51	0.47	0.49	0.49	4.30%	274,652
May 22, 2026	0.45	0.48	0.44	0.47	0.47	3.33%	909,923
May 21, 2026	0.46	0.48	0.44	0.45	0.45	3.45%	619,278
May 20, 2026	0.48	0.49	0.43	0.44	0.44	-11.22%	1,374,698
May 19, 2026	0.50	0.51	0.48	0.49	0.49	-1.01%	752,844
May 18, 2026	0.51	0.52	0.49	0.50	0.50	-5.71%	709,676
May 15, 2026	0.54	0.55	0.52	0.53	0.53	-2.78%	958,869
May 14, 2026	0.57	0.59	0.54	0.54	0.54	-6.09%	5,073,869
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%	2,253,216
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