Botnia Gold AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.44	12.44	12.34	12.34	-	-0.80%	4,123
Jun 2, 2026	12.38	12.80	12.30	12.44	12.44	0.32%	17,046
Jun 1, 2026	12.46	12.46	12.24	12.40	12.40	-0.80%	17,928
May 29, 2026	12.12	12.60	12.12	12.50	12.50	1.30%	41,799
May 28, 2026	12.50	12.58	12.00	12.34	12.34	-1.91%	54,952
May 27, 2026	12.44	12.60	12.30	12.58	12.58	1.78%	20,619
May 26, 2026	12.42	12.60	12.24	12.36	12.36	-0.48%	13,663
May 25, 2026	12.36	12.50	12.16	12.42	12.42	0.16%	29,506
May 22, 2026	12.32	12.40	12.12	12.40	12.40	0.81%	27,537
May 21, 2026	12.68	12.70	12.14	12.30	12.30	-1.60%	24,702
May 20, 2026	12.30	12.70	12.12	12.50	12.50	1.30%	33,596
May 19, 2026	12.08	12.68	11.90	12.34	12.34	2.15%	47,037
May 18, 2026	11.98	12.08	11.70	12.08	12.08	1.51%	44,177
May 15, 2026	12.18	12.20	11.90	11.90	11.90	-2.46%	71,749
May 13, 2026	12.60	12.60	12.20	12.20	12.20	-1.13%	17,880
May 12, 2026	12.80	12.80	12.32	12.34	12.34	-4.04%	37,671
May 11, 2026	12.98	13.00	12.70	12.86	12.86	-0.77%	51,884
May 8, 2026	12.56	12.98	12.20	12.96	12.96	4.35%	85,950
May 7, 2026	12.40	12.98	12.40	12.42	12.42	0.32%	68,908
May 6, 2026	12.34	12.48	12.24	12.38	12.38	0.65%	36,689
May 5, 2026	12.44	12.48	12.12	12.30	12.30	-0.81%	27,206
May 4, 2026	12.20	12.58	12.06	12.40	12.40	1.64%	66,074
Apr 30, 2026	12.58	12.58	12.14	12.20	12.20	-2.87%	20,252
Apr 29, 2026	12.82	12.82	12.20	12.56	12.56	-2.03%	46,635
Apr 28, 2026	12.98	12.98	12.56	12.82	12.82	-1.38%	21,051
Apr 27, 2026	12.72	13.00	12.36	13.00	13.00	2.04%	47,950
Apr 24, 2026	12.58	12.98	12.40	12.74	12.74	1.43%	23,744
Apr 23, 2026	12.78	12.94	12.42	12.56	12.56	-0.32%	27,563
Apr 22, 2026	12.96	13.06	12.48	12.60	12.60	-3.67%	69,319
Apr 21, 2026	13.00	13.20	12.80	13.08	13.08	-0.61%	55,216
Apr 20, 2026	13.32	13.34	13.00	13.16	13.16	-1.35%	59,569
Apr 17, 2026	13.34	13.50	13.12	13.34	13.34	-0.45%	41,055
Apr 16, 2026	13.28	13.50	13.16	13.40	13.40	0.45%	29,868
Apr 15, 2026	13.38	13.40	13.00	13.34	13.34	-0.15%	50,272
Apr 14, 2026	13.48	13.50	13.20	13.36	13.36	-0.89%	21,816
Apr 13, 2026	13.46	13.48	13.00	13.48	13.48	-	31,763
Apr 10, 2026	13.58	13.80	13.20	13.48	13.48	-0.59%	58,402
Apr 9, 2026	13.52	14.20	13.28	13.56	13.56	1.19%	68,343
Apr 8, 2026	13.60	14.28	13.06	13.40	13.40	-1.33%	173,942
Apr 7, 2026	12.32	13.80	12.32	13.58	13.58	9.96%	212,870
Apr 2, 2026	12.30	12.50	11.85	12.35	12.35	0.41%	29,098
Apr 1, 2026	12.30	12.70	12.15	12.30	12.30	-	20,536
Mar 31, 2026	12.00	12.40	11.75	12.30	12.30	1.23%	29,851
Mar 30, 2026	11.95	12.95	11.85	12.15	12.15	1.67%	26,689
Mar 27, 2026	11.65	12.00	11.50	11.95	11.95	3.02%	28,899
Mar 26, 2026	12.10	12.10	11.50	11.60	11.60	-2.93%	58,650
Mar 25, 2026	11.70	12.60	11.70	11.95	11.95	1.70%	44,551
Mar 24, 2026	11.70	12.00	11.60	11.75	11.75	0.43%	26,940
Mar 23, 2026	11.65	13.00	11.05	11.70	11.70	-0.85%	74,613
Mar 20, 2026	11.80	12.15	11.70	11.80	11.80	-1.67%	41,208