S.C. Bucovina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	7,000
Jul 18, 2025	0.32	0.32	0.32	0.32	0.32	-5.33%	260
Jul 10, 2025	0.34	0.34	0.34	0.34	0.34	-	1,097
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	1,000
Jul 3, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	1
Jul 2, 2025	0.34	0.34	0.34	0.34	0.34	29.01%	71
Jul 1, 2025	0.26	0.26	0.26	0.26	0.26	-25.14%	500
Jun 25, 2025	0.35	0.35	0.35	0.35	0.35	16.67%	10
Jun 24, 2025	0.30	0.30	0.30	0.30	0.30	-14.29%	3
Jun 20, 2025	0.35	0.35	0.35	0.35	0.35	-	30
Jun 18, 2025	0.35	0.35	0.35	0.35	0.35	-5.41%	300
Jun 6, 2025	0.37	0.37	0.37	0.37	0.37	-2.12%	1,800
Jun 5, 2025	0.38	0.38	0.38	0.38	0.38	-14.09%	2,750
May 29, 2025	0.44	0.44	0.44	0.44	0.44	10.55%	762
May 26, 2025	0.40	0.40	0.40	0.40	0.40	-5.69%	3,198
May 23, 2025	0.42	0.42	0.42	0.42	0.42	-4.09%	2
May 16, 2025	0.44	0.44	0.44	0.44	0.44	27.91%	500
May 15, 2025	0.34	0.34	0.27	0.34	0.34	29.32%	2,709
May 14, 2025	0.27	0.27	0.27	0.27	0.27	-29.63%	2,000
May 13, 2025	0.27	0.38	0.27	0.38	0.38	-2.07%	1,803
May 6, 2025	0.39	0.39	0.39	0.39	0.39	-0.52%	1
May 2, 2025	0.39	0.39	0.39	0.39	0.39	29.33%	10
Apr 29, 2025	0.30	0.30	0.30	0.30	0.30	29.31%	200
Apr 17, 2025	0.23	0.23	0.23	0.23	0.23	-29.70%	2,000
Apr 15, 2025	0.29	0.33	0.28	0.33	0.33	-	3,013
Apr 14, 2025	0.33	0.33	0.33	0.33	0.33	-	174
Apr 11, 2025	0.29	0.33	0.29	0.33	0.33	-0.60%	1,998
Apr 8, 2025	0.33	0.33	0.33	0.33	0.33	-2.35%	1
Apr 3, 2025	0.36	0.36	0.33	0.34	0.34	-11.46%	5,001
Apr 1, 2025	0.37	0.38	0.37	0.38	0.38	6.67%	69
Mar 31, 2025	0.36	0.36	0.36	0.36	0.36	7.78%	1
Mar 25, 2025	0.33	0.33	0.33	0.33	0.33	-15.23%	650
Mar 24, 2025	0.39	0.39	0.39	0.39	0.39	2.07%	651
Mar 21, 2025	0.39	0.39	0.39	0.39	0.39	-	6
Mar 20, 2025	0.39	0.39	0.39	0.39	0.39	16.27%	2
Mar 19, 2025	0.33	0.33	0.33	0.33	0.33	-29.96%	350
Mar 18, 2025	0.37	0.47	0.35	0.47	0.47	-1.66%	11,499
Mar 17, 2025	0.48	0.48	0.48	0.48	0.48	27.51%	2
Mar 14, 2025	0.38	0.38	0.29	0.38	0.38	29.45%	826
Mar 13, 2025	0.29	0.29	0.29	0.29	0.29	-28.78%	1
Mar 12, 2025	0.41	0.41	0.30	0.41	0.41	5.13%	6,388
Feb 28, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	5,000
Feb 27, 2025	0.40	0.40	0.40	0.40	0.40	-15.25%	1,000
Feb 19, 2025	0.47	0.47	0.47	0.47	0.47	-0.84%	20
Feb 11, 2025	0.34	0.48	0.34	0.48	0.48	-2.46%	3,021
Feb 3, 2025	0.40	0.49	0.40	0.49	0.49	20.79%	3,061
Jan 31, 2025	0.38	0.40	0.38	0.40	0.40	29.49%	3,542
Jan 30, 2025	0.31	0.31	0.31	0.31	0.31	-22.00%	200
Jan 29, 2025	0.38	0.40	0.28	0.40	0.40	0.50%	1,103
Jan 27, 2025	0.30	0.40	0.30	0.40	0.40	5.85%	116