Bougainville Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	0.61	0.68	0.60	0.66	0.66	0.77%	11,900
Oct 21, 2025	0.68	0.68	0.62	0.65	0.65	-13.33%	22,001
Oct 20, 2025	0.79	0.79	0.71	0.75	0.75	-16.67%	115,504
Oct 17, 2025	0.90	1.01	0.86	0.90	0.90	-21.05%	40,402
Oct 16, 2025	1.21	1.21	1.07	1.14	1.14	23.91%	137,465
Oct 15, 2025	0.91	0.93	0.88	0.92	0.92	12.88%	27,675
Oct 14, 2025	0.73	0.82	0.73	0.82	0.82	13.19%	202,348
Oct 13, 2025	0.69	0.73	0.69	0.72	0.72	30.91%	42,174
Oct 10, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	-
Oct 9, 2025	0.54	0.61	0.52	0.58	0.58	9.43%	225,642
Oct 8, 2025	0.53	0.56	0.51	0.53	0.53	1.92%	40,934
Oct 7, 2025	0.52	0.52	0.51	0.52	0.52	7.44%	40,500
Oct 6, 2025	0.48	0.51	0.48	0.48	0.48	1.26%	17,000
Oct 3, 2025	0.48	0.48	0.48	0.48	0.48	8.64%	2,000
Oct 2, 2025	0.44	0.44	0.44	0.44	0.44	-3.93%	-
Oct 1, 2025	0.46	0.46	0.46	0.46	0.46	-11.92%	3,000
Sep 30, 2025	0.52	0.52	0.49	0.52	0.52	14.54%	80,000
Sep 29, 2025	0.41	0.45	0.41	0.45	0.45	-7.35%	25,000
Sep 26, 2025	0.37	0.49	0.37	0.49	0.49	28.95%	43,490
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	-
Sep 24, 2025	0.37	0.38	0.37	0.38	0.38	6.70%	1,250
Sep 23, 2025	0.36	0.36	0.36	0.36	0.36	3.47%	-
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-2.26%	1,000
Sep 19, 2025	0.34	0.35	0.34	0.35	0.35	9.26%	5,000
Sep 18, 2025	0.32	0.32	0.32	0.32	0.32	-1.22%	-