Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-19 11:23:34 AM 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

(BOC) BOUGAINVILLE COPPER LIMITED Daily Prices...

     Prev Section TOC    Company Info for BOC    Limits Next Section


Company Details for (BOC) BOUGAINVILLE COPPER LIMITED

Listing Code BOC
Listing Name BOUGAINVILLE COPPER LIMITED
GICS Sector Materials
ISIN Name BOUGAINVILLE COPPER
ISIN Security 1 KINA ORDINARY FULLY PAID
ISIN Code PG0008526520


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for BOC .. Wednesday 17th April 2024

BOC 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 0.0
MAX 2.2 2,516,757 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

150 Days for (BOC) BOUGAINVILLE COPPER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2024-Apr-18 Thu ### ### 0.59 ### 5,041 1,487 ### ### 0.0
2024-Apr-17 Wed ### ### 0.56 ### 81.2 81.2 0.0
2024-Apr-16 Tue ### ### ### ### 37,248 0 90.5 90.5 0.0
2024-Apr-15 Mon ### 0.645 ### ### 86.9 86.9 0.0
2024-Apr-12 Fri ### ### ### ### 26,679 0 ### ### 0.0
2024-Apr-11 Thu ### ### ### ### 18,872 0 ### ### 0.0
2024-Apr-10 Wed ### 0.625 ### 0.625 26,272 ### ### ### 0.0
2024-Apr-09 Tue ### ### ### 0.625 ### ### 0.0
2024-Apr-08 Mon 0.58 ### 0.58 ### 26,980 7,824 88.6 88.6 0.0
2024-Apr-05 Fri ### ### 0.58 0.58 ### ### ###
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed ### 0.625 ### 0.625 43,551 ### ### ### 0.0
2024-Apr-02 Tue ### ### ### ### 18.4 18.4 0.0
2024-Mar-28 Thu 0.59 ### 0.56 ### 45,485 ### 78.7 78.7 0.0
2024-Mar-27 Wed 0.59 0.59 0.59 0.59 0 0.0
2024-Mar-26 Tue ### 0.625 0.59 0.59 23,071 ### 11.4 11.4 0.0
2024-Mar-25 Mon 0.645 0.645 ### ### 9.6 9.6 0.0
2024-Mar-22 Fri ### ### ### 0.6225 28.5 28.5 0.0
2024-Mar-21 Thu ### ### ### ### 32,945 0 61.3 61.3 0.0
2024-Mar-20 Wed ### ### ### ### 36,254 0 86.2 86.2 0.0
2024-Mar-19 Tue ### ### ### ### 93,553 0 23.3 23.3 0.0
2024-Mar-18 Mon ### ### ### ### 33,086 0 ### ### 0.0
2024-Mar-15 Fri ### 0.675 ### ### 82,547 27,859 ### ### 0.0
2024-Mar-14 Thu ### ### ### ### 17,248 0 69.3 69.3 0.0
2024-Mar-13 Wed 0.685 0.685 ### ### 27.8 27.8 0.0
2024-Mar-12 Tue 0.7 0.7 ### ### ### ### 0.0
2024-Mar-11 Mon ### 0.74 0.685 0.72 146,348 104,272 ### ### ###
2024-Mar-08 Fri 0.7 0.71 ### ### ### ### 0.0
2024-Mar-07 Thu ### 0.75 ### 0.75 278,527 104,447 ### ### ###
2024-Mar-06 Wed 0.685 0.7 0.685 0.7 ### ### ###
2024-Mar-05 Tue 0.7 0.7 0.685 0.7 64,652 44,771 71.2 71.2 ###
2024-Mar-04 Mon ### 0.74 ### 0.74 171,675 ### ### ### 0.1
2024-Mar-01 Fri 0.55 ### 0.54 ### 151,658 40,947 99.6 99.6 0.0
2024-Feb-29 Thu 0.52 ### 0.52 ### 201,543 ### ### ### 0.0
2024-Feb-28 Wed 0.5 ### 0.5 ### ### ### 0.0
2024-Feb-27 Tue ### ### 0.5 0.5 120,746 30,186 ### ### 0.0
2024-Feb-26 Mon 0.53 0.54 ### 0.54 38,653 ### 83.2 83.2 0.0
2024-Feb-23 Fri 0.55 0.55 0.53 0.53 ### ### 0.0
2024-Feb-22 Thu 0.53 0.55 0.525 0.55 89.1 89.1 ###
2024-Feb-21 Wed 0.55 0.55 0.545 0.545 10,357 5,670 ### ### 0.0
2024-Feb-20 Tue 0.52 0.56 0.51 0.56 ### ### ###
2024-Feb-19 Mon 0.55 0.555 ### 0.54 23.1 23.1 0.0
2024-Feb-16 Fri ### 0.55 ### 0.54 89.2 89.2 0.0
2024-Feb-15 Thu ### 0.52 ### 0.5 26.4 26.4 0.0
2024-Feb-14 Wed 0.44 ### 0.43 0.5 171,926 ### 98.6 98.6 0.0
2024-Feb-13 Tue 0.455 0.455 0.425 0.425 25,954 ### 6.6 6.6 ###
2024-Feb-12 Mon 0.46 0.46 ### 0.455 29.4 29.4 0.0
2024-Feb-09 Fri 0.49 0.49 0.45 0.475 75,478 35,474 13.1 13.1 ###
2024-Feb-08 Thu 0.48 0.5 0.48 0.5 ### ### 0.0
2024-Feb-07 Wed ### ### 0.44 0.45 ### ### 0.0
2024-Feb-06 Tue ### ### 0.56 ### 15.2 15.2 0.0
2024-Feb-05 Mon 0.85 0.88 ### 0.7 1,101,452 ### ### ### ###
2024-Feb-02 Fri 0.385 0.8 ### 0.8 723,184 289,273 ### ### 0.1
2024-Feb-01 Thu ### ### ### ### 98,475 0 73.1 73.1 0.0
2024-Jan-31 Wed 0.4 0.42 0.345 ### 18,071 ### 1.8 1.8 0.0
2024-Jan-30 Tue ### ### ### ### 0 0.0
2024-Jan-29 Mon ### ### ### ### 89,371 0 ### ### 0.0
2024-Jan-25 Thu 0.345 0.345 0.345 0.345 ### ### 0.0
2024-Jan-24 Wed 0.345 0.345 0.345 0.345 13,849 4,777 68.7 68.7 0.0
2024-Jan-23 Tue ### ### ### ### 0 0.0
2024-Jan-22 Mon ### ### ### ### 98.9 98.9 0.0
2024-Jan-19 Fri ### ### ### ### 70.2 70.2 0.0
2024-Jan-18 Thu ### ### ### ### 21,358 0 71.2 71.2 0.0
2024-Jan-17 Wed 0.355 0.355 ### ### 3,624 643 7.5 7.5 0.0
2024-Jan-16 Tue 0.355 0.355 0.355 0.355 76.6 76.6 0.0
2024-Jan-15 Mon ### 0.355 ### 0.355 6,058 1,075 92.7 92.7 0.0
2024-Jan-12 Fri 0.345 0.345 ### ### 5,543 956 ### ### 0.0
2024-Jan-11 Thu 0.345 ### 0.345 0.345 49,584 8,553 70.3 70.3 0.0
2024-Jan-10 Wed ### ### ### ### ### ### 0.0
2024-Jan-09 Tue ### ### ### ### 32,278 0 ### ### 0.0
2024-Jan-08 Mon ### ### ### ### 4,824 0 94.1 94.1 0.0
2024-Jan-05 Fri ### ### ### ### 1,629 0 70.5 70.5 0.0
2024-Jan-04 Thu ### ### ### ### 81.6 81.6 0.0
2024-Jan-03 Wed 0.345 0.345 0.345 0.345 0 0.0
2024-Jan-02 Tue ### ### 0.345 0.345 3,572 ### 19.5 19.5 0.0
2023-Dec-29 Fri ### ### ### ### 9.6 9.6 0.0
2023-Dec-28 Thu ### ### ### ### 32,170 0 ### ### 0.0
2023-Dec-27 Wed ### ### ### ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### ### ### 0.0
2023-Dec-21 Thu ### ### ### 0.355 ### ### 0.0
2023-Dec-20 Wed 0.385 0.385 ### ### 9.2 9.2 0.0
2023-Dec-19 Tue ### ### ### ### 5.4 5.4 0.0
2023-Dec-18 Mon 0.375 0.375 ### ### 30,448 ### 24.9 24.9 0.0
2023-Dec-15 Fri ### ### ### ### 24.1 24.1 0.0
2023-Dec-14 Thu ### ### ### ### 17,250 0 ### ### 0.0
2023-Dec-13 Wed 0.355 ### 0.355 ### 23 4 ### ### 0.0
2023-Dec-12 Tue 0.355 0.355 0.355 0.355 69.8 69.8 0.0
2023-Dec-11 Mon 0.355 0.355 0.355 0.355 73.3 73.3 0.0
2023-Dec-08 Fri 0.355 0.355 0.355 0.355 0 0.0
2023-Dec-07 Thu ### ### 0.355 0.355 ### ### 0.0
2023-Dec-06 Wed 0.355 0.355 0.355 0.355 0 0.0
2023-Dec-05 Tue 0.355 0.355 0.355 0.355 77.9 77.9 0.0
2023-Dec-04 Mon ### 0.375 0.345 ### 83,127 29,925 28.0 28.0 0.0
2023-Dec-01 Fri 0.375 ### 0.375 ### 22,255 4,172 ### ### 0.0
2023-Nov-30 Thu ### ### 0.3875 0.3875 26.6 26.6 0.0
2023-Nov-29 Wed 0.41 0.41 ### ### 72,681 ### 3.5 3.5 0.0
2023-Nov-28 Tue 0.42 0.42 0.4 0.4 ### ### 0.0
2023-Nov-27 Mon ### ### ### ### 7.2 7.2 0.0
2023-Nov-24 Fri 0.385 0.385 0.385 0.385 0 0.0
2023-Nov-23 Thu 0.385 0.385 0.385 0.385 0 0.0
2023-Nov-22 Wed 0.41 0.41 0.385 0.385 2,687 ### 7.4 7.4 0.0
2023-Nov-21 Tue 0.41 0.42 0.41 0.41 ### ### ###
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 0 0.0
2023-Nov-16 Thu 0.42 ### 0.42 ### ### ### 0.0
2023-Nov-15 Wed 0.425 0.44 0.425 0.44 25,148 10,876 87.4 87.4 ###
2023-Nov-14 Tue ### ### ### ### 2,781 0 ### ### 0.0
2023-Nov-13 Mon 0.41 0.41 ### ### 19,644 4,027 ### ### 0.0
2023-Nov-10 Fri 0.42 0.425 0.4 0.41 18.9 18.9 ###
2023-Nov-09 Thu 0.44 0.44 0.42 0.43 ### ### ###
2023-Nov-08 Wed 0.44 0.44 0.44 0.44 ### ### ###
2023-Nov-07 Tue 0.44 0.44 0.43 0.44 ### ### ###
2023-Nov-06 Mon 0.44 0.47 0.44 0.44 ### ### ###
2023-Nov-03 Fri 0.48 0.48 0.455 0.455 6.7 6.7 0.0
2023-Nov-02 Thu 0.47 0.475 0.46 0.475 6,156 2,877 72.1 72.1 ###
2023-Nov-01 Wed 0.46 0.49 0.44 0.44 ### ### ###
2023-Oct-31 Tue 0.45 0.46 0.44 0.46 90,474 ### ### ### 0.0
2023-Oct-30 Mon ### 0.46 ### 0.44 97.6 97.6 ###
2023-Oct-27 Fri 0.355 ### 0.345 ### ### ### 0.0
2023-Oct-26 Thu ### ### ### ### 0 0.0
2023-Oct-25 Wed ### ### ### ### 0 0.0
2023-Oct-24 Tue 0.355 0.355 ### ### ### ### 0.0
2023-Oct-23 Mon 0.355 0.355 0.355 0.355 ### ### 0.0
2023-Oct-20 Fri ### 0.345 ### ### 38,024 6,559 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 0 0.0
2023-Oct-16 Mon ### ### ### ### 96.3 96.3 0.0
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 0 0.0
2023-Oct-11 Wed ### ### ### ### 62.7 62.7 0.0
2023-Oct-10 Tue ### ### ### ### 20.0 20.0 0.0
2023-Oct-09 Mon ### ### ### ### 0 0.0
2023-Oct-06 Fri ### ### ### ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 12,958 0 66.4 66.4 0.0
2023-Oct-04 Wed ### ### ### ### ### ### 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 69.3 69.3 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### ### ### ### 0 0.0
2023-Sep-27 Wed ### ### ### ### 0 0.0
2023-Sep-26 Tue ### ### ### ### 0 0.0
2023-Sep-25 Mon ### ### ### ### 3 0 66.4 66.4 0.0
2023-Sep-22 Fri ### ### ### ### 3 0 60.6 60.6 0.0
2023-Sep-21 Thu ### ### 0.29 0.325 ### ### ###
2023-Sep-20 Wed ### ### ### ### 74.4 74.4 0.0
2023-Sep-19 Tue ### ### ### ### 2,054 0 73.0 73.0 0.0
2023-Sep-18 Mon ### ### ### ### 1 0 ### ### 0.0
2023-Sep-15 Fri ### ### ### ### 25,189 0 20.6 20.6 0.0
2023-Sep-14 Thu ### ### ### ### 0 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>
     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 2024-04-19 11:23:34 thru 2024-04-19 11:23:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000