Bougainville Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.47	0.47	0.47	0.47	0.47	-2.07%	1,133
Jan 8, 2026	0.48	0.48	0.48	0.48	0.48	-3.20%	-
Jan 7, 2026	0.48	0.50	0.46	0.50	0.50	20.19%	4,200
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	1.96%	-
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	5.15%	-
Jan 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.52%	-
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	-7.51%	-
Dec 29, 2025	0.40	0.43	0.40	0.43	0.43	18.99%	85,800
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	2.29%	-
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-	6,140
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.13%	-
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	-
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-1.12%	-
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	-2.20%	-
Dec 12, 2025	0.36	0.36	0.36	0.36	0.36	1.68%	-
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 10, 2025	0.36	0.36	0.36	0.36	0.36	-12.25%	-
Dec 9, 2025	0.37	0.41	0.37	0.41	0.41	16.57%	5,400
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	-6.42%	-
Dec 5, 2025	0.33	0.37	0.33	0.37	0.37	18.35%	1,000
Dec 4, 2025	0.30	0.32	0.30	0.32	0.32	-24.76%	28,000
Dec 3, 2025	0.44	0.44	0.42	0.42	0.42	-5.41%	51,253
Dec 2, 2025	0.44	0.44	0.44	0.44	0.44	30.59%	2,000
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-7.10%	3,600
Nov 28, 2025	0.33	0.37	0.33	0.37	0.37	17.31%	300
Nov 27, 2025	0.31	0.31	0.31	0.31	0.31	-8.24%	-
Nov 26, 2025	0.30	0.34	0.30	0.34	0.34	7.59%	20,000
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-47.33%	-
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	-
Nov 19, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	-
Nov 18, 2025	0.56	0.57	0.56	0.57	0.57	-5.00%	2,500
Nov 17, 2025	0.60	0.60	0.60	0.60	0.60	-5.51%	6,000
Nov 14, 2025	0.58	0.64	0.58	0.64	0.64	6.72%	1,784
Nov 13, 2025	0.60	0.60	0.60	0.60	0.60	-7.75%	-
Nov 12, 2025	0.59	0.65	0.59	0.65	0.65	-0.77%	2,000
Nov 11, 2025	0.57	0.65	0.57	0.65	0.65	1.56%	4,000
Nov 10, 2025	0.61	0.64	0.61	0.64	0.64	10.34%	2,000
Nov 7, 2025	0.58	0.59	0.58	0.58	0.58	3.57%	22,000
Nov 6, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	1,000
Nov 5, 2025	0.62	0.62	0.58	0.58	0.58	-9.38%	1,600
Nov 4, 2025	0.64	0.64	0.64	0.64	0.64	-18.99%	-
Nov 3, 2025	0.74	0.79	0.74	0.79	0.79	-4.24%	3,500
Oct 31, 2025	0.77	0.83	0.77	0.83	0.83	25.95%	33,555
Oct 30, 2025	0.57	0.66	0.57	0.66	0.66	19.09%	7,850
Oct 29, 2025	0.55	0.55	0.55	0.55	0.55	-	15,000
Oct 28, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	2,500
Oct 27, 2025	0.55	0.60	0.55	0.58	0.58	-12.12%	16,956
Oct 24, 2025	0.66	0.66	0.66	0.66	0.66	-9.59%	3,500
Oct 23, 2025	0.64	0.73	0.64	0.73	0.73	11.45%	6,300