Bougainville Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.53	0.54	0.51	0.54	0.54	-18.94%	15,800
Jan 29, 2026	0.61	0.66	0.61	0.66	0.66	2.33%	3,000
Jan 28, 2026	0.63	0.65	0.63	0.65	0.65	4.03%	800
Jan 27, 2026	0.61	0.62	0.61	0.62	0.62	5.98%	3,000
Jan 26, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	-4.10%	-
Jan 22, 2026	0.61	0.61	0.61	0.61	0.61	5.17%	-
Jan 21, 2026	0.53	0.58	0.53	0.58	0.58	1.75%	23,000
Jan 20, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	-
Jan 19, 2026	0.59	0.59	0.59	0.59	0.59	13.46%	-
Jan 16, 2026	0.48	0.52	0.48	0.52	0.52	9.70%	91,942
Jan 15, 2026	0.44	0.47	0.44	0.47	0.47	9.22%	3,500
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	-8.44%	-
Jan 13, 2026	0.46	0.47	0.46	0.47	0.47	15.61%	200
Jan 12, 2026	0.46	0.46	0.41	0.41	0.41	-13.50%	1,000
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%	-