Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-May-21 12:47:47 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BCA) BLACK CANYON LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for BCA    Limits Next Section


Company Details for (BCA) BLACK CANYON LIMITED

Listing Code BCA
Listing Name BLACK CANYON LIMITED
GICS Sector Materials
ISIN Name BAYCORP ADVANTAGE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BCA7


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for BCA .. Friday 17th May 2024

BCA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX 6.26 17,455,879 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BCA    Bottom Next Section


<< Previous 1 2


End of day Prices (full format),

1800 Days for (BCA) BLACK CANYON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.93
2002-Oct-08 Tue 2.8 2.8 2.76 2.77 188,423 ### 24.3 24.3 0.2
2002-Oct-07 Mon 2.87 2.87 2.77 2.77 ### ### 0.2
2002-Oct-04 Fri ### 3 2.88 2.88 243,553 716,045 17.4 17.4 0.2
2002-Oct-03 Thu ### ### ### ### 10.7 10.7 0.0
2002-Oct-02 Wed ### ### ### ### 23.7 23.7 0.0
2002-Oct-01 Tue ### ### ### ### 27.9 27.9 0.0
2002-Sep-30 Mon ### ### ### ### ### ### 0.0
2002-Sep-27 Fri 3 3.26 ### 3.26 97.1 97.1 0.2
2002-Sep-26 Thu ### ### 3 ### 463,970 695,955 8.4 8.4 0.0
2002-Sep-25 Wed ### ### ### ### 197,520 0 25.9 25.9 0.0
2002-Sep-24 Tue ### ### ### ### 71,320 0 83.4 83.4 0.0
2002-Sep-23 Mon ### ### ### ### 296,371 0 78.8 78.8 0.0
2002-Sep-20 Fri ### 3.2 ### ### 293,287 469,259 87.4 87.4 0.0
2002-Sep-19 Thu 3.29 ### 3.2 3.2 339,125 ### ### ### 0.2
2002-Sep-18 Wed 3.4 3.4 3.25 3.27 ### ### ###
2002-Sep-17 Tue ### 3.43 ### 3.41 76.6 76.6 ###
2002-Sep-16 Mon ### 3.4 ### ### 77.8 77.8 0.0
2002-Sep-13 Fri 3.4 3.4 3.29 ### 71,142 ### 16.9 16.9 0.0
2002-Sep-12 Thu ### 3.4 ### ### 679,257 ### ### ### 0.0
2002-Sep-11 Wed ### 3.4 ### 3.4 87.2 87.2 0.2
2002-Sep-10 Tue ### ### 3.2 ### 77.4 77.4 0.0
2002-Sep-09 Mon 3.25 ### 3.25 3.28 373,746 ### ### ### 0.2
2002-Sep-06 Fri ### 3.28 ### 3.24 4,384,887 ### ### ### ###
2002-Sep-05 Thu 3.22 3.22 ### ### 21.5 21.5 0.0
2002-Sep-04 Wed ### ### 3.22 3.23 ### ### ###
2002-Sep-03 Tue 3.48 3.48 3.25 ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### 3.7 ### ### 72.4 72.4 0.0
2002-Aug-29 Thu ### 3.7 ### ### ### ### 0.0
2002-Aug-28 Wed ### 3.71 ### ### ### ### 0.0
2002-Aug-27 Tue ### ### 3.57 ### 22.6 22.6 0.0
2002-Aug-26 Mon 3.59 ### 3.59 ### 155,624 279,345 79.1 79.1 0.0
2002-Aug-23 Fri ### ### 3.56 3.57 25.5 25.5 0.3
2002-Aug-22 Thu ### ### 3.56 ### ### ### 0.0
2002-Aug-21 Wed 3.52 ### 3.52 3.59 ### ### ###
2002-Aug-20 Tue 3.57 ### 3.55 3.55 ### ### ###
2002-Aug-19 Mon ### ### 3.57 3.57 ### ### 0.3
2002-Aug-16 Fri 3.55 3.55 3.52 3.55 1,024,889 3,622,982 ### ### ###
2002-Aug-15 Thu 3.56 3.56 3.5 3.54 ### ### 0.3
2002-Aug-14 Wed ### ### 3.5 3.55 12,589 ### ### ### ###
2002-Aug-13 Tue ### ### ### ### 73,044 0 ### ### 0.0
2002-Aug-12 Mon 3.5 3.56 3.49 3.54 81.4 81.4 0.3
2002-Aug-09 Fri 3.49 3.57 3.4 3.48 279,250 973,186 24.5 24.5 0.2
2002-Aug-08 Thu 3.55 3.55 3.48 3.5 17.5 17.5 0.3
2002-Aug-07 Wed 3.5 3.52 3.47 3.51 304,144 1,062,983 73.4 73.4 ###
2002-Aug-06 Tue 3.53 3.53 3.46 3.53 ### ### 0.3
2002-Aug-05 Mon 3.55 3.55 3.4 3.5 ### ### 0.3
2002-Aug-02 Fri 3.45 3.59 3.45 3.51 ### ### ###
2002-Aug-01 Thu 3.56 ### 3.56 3.58 416,054 740,576 ### ### 0.3
2002-Jul-31 Wed ### ### 3.45 ### 28.6 28.6 0.0
2002-Jul-30 Tue ### 3.75 ### ### 234,377 439,456 27.0 27.0 0.0
2002-Jul-29 Mon ### 3.7 ### ### 71.6 71.6 0.0
2002-Jul-26 Fri ### ### 3.5 ### 136,379 ### 81.6 81.6 0.0
2002-Jul-25 Thu ### 3.7 3.58 ### ### ### 0.0
2002-Jul-24 Wed 3.79 3.79 3.59 ### 677,379 2,499,528 18.3 18.3 0.0
2002-Jul-23 Tue 3.75 3.81 3.75 3.76 68.8 68.8 0.3
2002-Jul-22 Mon 3.7 3.84 3.7 3.8 85.9 85.9 ###
2002-Jul-19 Fri 3.85 3.85 3.79 3.85 889,176 3,396,652 ### ### 0.3
2002-Jul-18 Thu ### ### 3.89 ### 27.0 27.0 0.0
2002-Jul-17 Wed 3.77 ### 3.77 ### 97.3 97.3 0.0
2002-Jul-16 Tue ### 3.76 ### 3.76 330,245 ### 93.1 93.1 0.3
2002-Jul-15 Mon 3.55 3.7 3.53 ### 449,683 ### ### ### 0.0
2002-Jul-12 Fri 3.48 3.58 3.48 3.56 822,472 2,903,326 ### ### 0.3
2002-Jul-11 Thu 3.42 3.53 3.42 3.45 65,722 228,383 82.1 82.1 ###
2002-Jul-10 Wed 3.52 3.54 3.45 3.47 248,346 ### ### ### 0.2
2002-Jul-09 Tue 3.52 3.54 3.49 3.52 128,977 453,354 68.2 68.2 ###
2002-Jul-08 Mon 3.47 3.57 3.47 3.52 ### ### ###
2002-Jul-05 Fri 3.45 3.47 3.43 3.45 599,746 2,069,123 69.2 69.2 ###
2002-Jul-04 Thu 3.4 3.55 3.4 3.46 84.7 84.7 0.2
2002-Jul-03 Wed 3.42 3.46 ### ### 30.9 30.9 0.0
2002-Jul-02 Tue 3.48 3.48 ### 3.42 857,657 1,492,323 ### ### 0.2
2002-Jul-01 Mon 3.59 ### 3.5 3.5 421,443 737,525 ### ### 0.3
2002-Jun-28 Fri ### 3.7 3.55 3.55 1,869,321 6,776,288 11.4 11.4 ###
2002-Jun-27 Thu 3.55 ### 3.55 ### 83.6 83.6 0.0
2002-Jun-26 Wed 3.5 3.55 3.48 3.53 2,209,088 7,764,944 85.6 85.6 0.3
2002-Jun-25 Tue ### 3.7 3.52 3.55 629,820 2,273,650 16.8 16.8 ###
2002-Jun-24 Mon 3.58 ### 3.5 ### 81.3 81.3 0.0
2002-Jun-21 Fri 3.45 3.7 3.45 3.57 554,881 ### ### ### 0.3
2002-Jun-20 Thu ### 3.43 ### 3.41 2,506,447 4,298,556 ### ### ###
2002-Jun-19 Wed 3.4 3.4 3.25 ### ### ### 0.0
2002-Jun-18 Tue 3.4 3.4 3.28 ### 877,171 2,929,751 ### ### 0.0
2002-Jun-17 Mon ### ### ### 3.28 91.0 91.0 0.2
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu 3.28 ### ### ### 5.7 5.7 0.0
2002-Jun-12 Wed ### ### 3.21 3.22 18.4 18.4 0.2
2002-Jun-11 Tue 3.56 3.58 ### ### 1,351,246 ### ### ### 0.0
2002-Jun-07 Fri 3.51 3.58 3.51 3.53 74.0 74.0 0.3
2002-Jun-06 Thu 3.75 3.75 ### ### ### ### 0.0
2002-Jun-05 Wed 3.72 3.72 ### ### 1,312,971 2,442,126 ### ### 0.0
2002-Jun-04 Tue 3.84 3.84 3.75 3.76 ### ### 0.3
2002-Jun-03 Mon 3.88 3.89 3.77 3.89 ### ### 0.3
2002-May-31 Fri ### 3.89 ### 3.85 ### ### 0.3
2002-May-30 Thu ### ### 3.59 ### ### ### 0.0
2002-May-29 Wed 3.88 3.88 ### ### 2,481,386 4,813,888 ### ### 0.0
2002-May-28 Tue ### ### ### ### 1,556,558 0 14.4 14.4 0.0
2002-May-27 Mon ### ### 4 ### 690,681 ### 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### 5,662,775 0 ### ### 0.0
2002-May-23 Thu ### ### 3.85 ### 75.6 75.6 0.0
2002-May-22 Wed 3.78 ### 3.78 ### 561,779 ### 88.2 88.2 0.0
2002-May-21 Tue ### 3.76 ### 3.76 908,078 1,707,186 93.4 93.4 0.3
2002-May-20 Mon 3.89 3.89 ### ### 337,929 657,271 ### ### 0.0
2002-May-17 Fri ### 3.86 ### 3.85 2,229,652 4,303,228 ### ### 0.3
2002-May-16 Thu ### 3.75 3.57 ### 22.4 22.4 0.0
2002-May-15 Wed 3.7 3.75 3.58 ### 1,933,777 ### ### ### 0.0
2002-May-14 Tue 3.46 ### 3.46 3.55 968,859 1,676,126 88.4 88.4 ###
2002-May-13 Mon 3.51 3.51 ### 3.4 857,942 1,505,688 ### ### 0.2
2002-May-10 Fri 3.5 3.5 3.27 3.42 561,240 ### ### ### 0.2
2002-May-09 Thu ### ### 3.46 3.49 17.0 17.0 ###
2002-May-08 Wed 3.83 3.83 ### ### 6.2 6.2 0.0
2002-May-07 Tue 3.85 ### 3.82 3.89 171,677 ### ### ### 0.3
2002-May-06 Mon ### ### ### ### 144,242 0 ### ### 0.0
2002-May-03 Fri 4 4 ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### ### ### 0.0
2002-May-01 Wed ### ### ### ### 32.7 32.7 0.0
2002-Apr-30 Tue ### ### 4 ### 478,178 956,356 ### ### 0.0
2002-Apr-29 Mon 4.21 4.21 ### ### ### ### 0.0
2002-Apr-26 Fri 4.23 4.26 4.2 4.22 ### ### ###
2002-Apr-24 Wed ### 4.22 ### ### 91.7 91.7 0.0
2002-Apr-23 Tue ### ### ### ### 209,421 0 ### ### 0.0
2002-Apr-22 Mon ### ### 3.82 ### 1,697,880 3,242,950 ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 707,085 0 ### ### 0.0
2002-Apr-18 Thu ### 4.4 ### ### ### ### 0.0
2002-Apr-17 Wed 4.5 4.5 ### 4.48 149,755 336,948 ### ### ###
2002-Apr-16 Tue 4.48 4.51 4.46 4.51 109,473 490,986 75.8 75.8 0.3
2002-Apr-15 Mon 4.49 4.54 4.45 4.48 31.5 31.5 ###
2002-Apr-12 Fri 4.5 4.5 4.46 4.5 71.4 71.4 ###
2002-Apr-11 Thu 4.7 4.7 4.51 4.53 217,877 1,003,323 9.0 9.0 ###
2002-Apr-10 Wed 4.76 4.83 4.7 4.72 205,945 981,327 27.1 27.1 0.3
2002-Apr-09 Tue 4.75 4.78 4.74 4.78 550,721 ### 78.7 78.7 ###
2002-Apr-08 Mon 4.74 4.8 4.7 4.78 ### ### ###
2002-Apr-05 Fri ### ### 4.7 4.73 7.3 7.3 0.3
2002-Apr-04 Thu ### ### 4.87 4.88 711,140 1,731,625 ### ### 0.3
2002-Apr-03 Wed 5 ### ### ### 26.2 26.2 0.0
2002-Apr-02 Tue 5 ### 4.8 5 781,851 1,876,442 ### ### 0.4
2002-Mar-28 Thu 4.81 ### 4.8 ### 92.6 92.6 0.0
2002-Mar-27 Wed ### 4.85 ### 4.83 3,223,128 7,816,085 92.2 92.2 0.3
2002-Mar-26 Tue 4.82 4.82 ### ### 14.3 14.3 0.0
2002-Mar-25 Mon 5 5 4.84 4.84 ### ### 0.3
2002-Mar-22 Fri ### ### ### 5 1,060,386 0 ### ### 0.4
2002-Mar-21 Thu ### ### ### ### 30.3 30.3 0.0
2002-Mar-20 Wed ### ### ### ### 97,228 0 ### ### 0.0
2002-Mar-19 Tue 5 ### ### ### ### ### 0.0
2002-Mar-18 Mon 5.2 5.2 5 ### 2,008,072 ### ### ### 0.0
2002-Mar-15 Fri 5.4 5.41 5.2 5.2 11.0 11.0 ###
2002-Mar-14 Thu 5.52 5.52 ### 5.4 327,686 ### ### ### 0.4
2002-Mar-13 Wed 5.5 5.59 5.5 5.5 1,526,140 8,462,446 ### ### 0.4
2002-Mar-12 Tue ### 5.45 ### 5.42 85.7 85.7 0.4
2002-Mar-11 Mon 5.21 ### 5.21 ### 82.8 82.8 0.0
2002-Mar-08 Fri ### ### 5.2 5.21 568,020 1,476,852 ### ### 0.4
2002-Mar-07 Thu ### ### ### ### 146,351 0 71.2 71.2 0.0
2002-Mar-06 Wed 5.4 5.41 ### 5.4 69.8 69.8 0.4
2002-Mar-05 Tue ### 5.46 ### ### 226,257 617,681 33.8 33.8 0.0
2002-Mar-04 Mon 5.352 5.42 5.26 ### 381,953 2,039,629 81.2 81.2 0.0
2002-Mar-01 Fri 5.42 5.45 ### ### 234,823 ### ### ### 0.0
2002-Feb-28 Thu 5.45 5.45 5.4 5.45 147,680 ### ### ### ###
2002-Feb-27 Wed 5.43 5.76 5.4 5.46 906,778 5,059,821 79.4 79.4 ###
2002-Feb-26 Tue 5.22 5.4 5.22 5.4 92.5 92.5 0.4
2002-Feb-25 Mon 5.2 5.24 ### 5.24 ### ### 0.4
2002-Feb-22 Fri ### ### ### 5.21 73.3 73.3 0.4
2002-Feb-21 Thu 5.075 ### ### ### 443,341 0 ### ### 0.0
2002-Feb-20 Wed 4.982 ### 4.8 ### 455,279 ### 91.7 91.7 0.0
2002-Feb-19 Tue 5.29 5.29 5 ### ### ### 0.0
2002-Feb-18 Mon 5.44 5.44 ### ### 23.4 23.4 0.0
2002-Feb-15 Fri 5.52 5.52 5.41 5.43 85,054 464,820 21.7 21.7 0.4
2002-Feb-14 Thu ### ### 5.5 5.52 ### ### 0.4
2002-Feb-13 Wed 5.444 5.55 5.44 5.55 113,042 ### ### ### ###
2002-Feb-12 Tue ### ### ### 5.459 18.9 18.9 ###
2002-Feb-11 Mon ### ### 5.56 ### 31,274 86,941 ### ### 0.0
2002-Feb-08 Fri ### ### ### ### 528,779 0 ### ### 0.0
2002-Feb-07 Thu 5.86 5.86 ### ### 8.9 8.9 0.0
2002-Feb-06 Wed 5.87 ### 5.82 ### 74.3 74.3 0.0
2002-Feb-05 Tue 5.984 5.984 ### ### 359,021 ### 18.8 18.8 0.0
2002-Feb-04 Mon ### ### ### 6 ### ### 0.4
2002-Feb-01 Fri 6 ### ### ### 83,478 0 32.1 32.1 0.0
2002-Jan-31 Thu ### ### ### 6 201,788 0 ### ### 0.4
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### ### 6 ### 30.9 30.9 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 561,284 0 28.4 28.4 0.0
2002-Jan-24 Thu ### ### ### ### 89.3 89.3 0.0
2002-Jan-23 Wed 5.8 6 5.8 ### 209,347 1,235,147 ### ### 0.0
2002-Jan-22 Tue 6 6 5.8 5.8 10.1 10.1 0.4
2002-Jan-21 Mon ### 6 ### 6 ### ### 0.4
2002-Jan-18 Fri ### ### 5.87 ### ### ### 0.0
2002-Jan-17 Thu ### ### ### ### ### ### 0.0
2002-Jan-16 Wed ### ### ### ### 29.5 29.5 0.0
2002-Jan-15 Tue ### ### 6 6 350,155 ### 20.3 20.3 0.4
2002-Jan-14 Mon ### ### ### ### 33.6 33.6 0.0
2002-Jan-11 Fri ### ### 6 ### 102,654 ### ### ### 0.0
2002-Jan-10 Thu ### ### ### ### 25.7 25.7 0.0
2002-Jan-09 Wed ### ### ### ### 362,872 0 ### ### 0.0
2002-Jan-08 Tue ### 6.2 ### ### 28.6 28.6 0.0
2002-Jan-07 Mon 6.2 6.24 ### 6.2 ### ### 0.4
2002-Jan-04 Fri 6.2 6.24 ### ### 226,982 708,183 ### ### 0.0
2002-Jan-03 Thu 6.2 6.24 ### 6.2 74.0 74.0 0.4
2002-Jan-02 Wed 6.22 6.25 6.2 6.2 458,322 2,853,054 19.6 19.6 0.4
2001-Dec-31 Mon 6.258 6.258 ### 6.25 99,824 312,349 32.1 32.1 ###
2001-Dec-28 Fri 6.25 6.25 ### 6.25 66.6 66.6 ###
2001-Dec-27 Thu 6.25 6.25 6.2 6.25 62.2 62.2 ###
2001-Dec-24 Mon 6.25 6.25 6.2 6.25 68.3 68.3 ###
2001-Dec-21 Fri ### 6.26 ### 6.25 87.3 87.3 ###
2001-Dec-20 Thu ### ### ### ### 81.6 81.6 0.0
2001-Dec-19 Wed ### ### 6 6 256,488 ### 21.7 21.7 0.4


<< Previous 1 2
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-21 12:47:47 thru 2024-05-21 12:47:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000