End of day Prices (full format), 150 Days for (BOC) BOUGAINVILLE COPPER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2021-May-12 Wed
| 0.585
| ###
| 0.575
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2021-May-11 Tue
| 0.575
| ###
| ###
| 0.57
| 119,245
| 0
| 48.0
| 48.0
| ### |
2021-May-10 Mon
| 0.55
| ###
| 0.55
| ###
| 113,679
| ###
| 96.7
| 96.7
| 0.0 |
2021-May-07 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 30,321
| 16,373
| 65.6
| 65.6
| 0.0 |
2021-May-06 Thu
| 0.53
| 0.54
| 0.525
| 0.54
| 87,421
| 46,551
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 0.55
| 0.55
| 0.51
| 0.55
| 34,842
| ###
| 76.1
| 76.1
| ### |
2021-Apr-30 Fri
| 0.5125
| 0.55
| 0.5125
| 0.55
| 127,450
| ###
| 96.2
| 96.2
| ### |
2021-Apr-29 Thu
| ###
| 0.52
| ###
| 0.51
| 32,352
| ###
| ###
| ###
| ### |
2021-Apr-28 Wed
| 0.525
| 0.545
| 0.5
| 0.5
| 58,721
| 30,681
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| 0.55
| 0.48
| 0.5
|
|
| 17.4
| 17.4
| 0.0 |
2021-Apr-26 Mon
| 0.48
| 0.51
| 0.48
| 0.51
|
|
| 94.9
| 94.9
| ### |
2021-Apr-23 Fri
| 0.47
| 0.475
| 0.47
| 0.47
| 6,272
| ###
| 67.1
| 67.1
| ### |
2021-Apr-22 Thu
| 0.49
| 0.49
| 0.47
| 0.48
|
|
| 21.0
| 21.0
| 0.0 |
2021-Apr-21 Wed
| 0.5
| 0.5
| 0.475
| 0.49
| 13,782
| ###
| 26.1
| 26.1
| ### |
2021-Apr-20 Tue
| 0.5
| ###
| 0.48
| 0.5
| 64,372
| 15,449
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| 0.52
| 49,225
| 0
| 21.2
| 21.2
| 0.0 |
2021-Apr-16 Fri
| 0.5
| ###
| 0.47
| ###
| 209,870
| ###
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 0.545
| 0.55
| 0.48
| 0.51
|
|
| 4.6
| 4.6
| ### |
2021-Apr-14 Wed
| 0.47
| ###
| 0.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 0.44
| 0.44
| 0.43
| ###
| 87,845
| ###
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 0.44
| 0.445
| ###
| 0.44
|
|
| ###
| ###
| ### |
2021-Apr-09 Fri
| 0.41
| ###
| 0.41
| ###
| 18,575
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 0.43
| 0.43
| 0.41
| 0.41
|
|
| 7.0
| 7.0
| ### |
2021-Apr-07 Wed
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2021-Apr-06 Tue
| ###
| 0.445
| 0.41
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2021-Apr-01 Thu
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2021-Mar-31 Wed
| 0.41
| 0.43
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 0.44
| 0.44
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2021-Mar-26 Fri
| 0.42
| 0.44
| ###
| 0.44
| 23,750
| 5,225
| ###
| ###
| ### |
2021-Mar-25 Thu
| 0.445
| 0.445
| 0.425
| 0.425
|
|
| 11.8
| 11.8
| ### |
2021-Mar-24 Wed
| 0.425
| 0.44
| 0.42
| 0.44
| 55,053
| 23,672
| ###
| ###
| ### |
2021-Mar-23 Tue
| ###
| 0.42
| ###
| 0.41
| 64,184
| 13,478
| 34.1
| 34.1
| ### |
2021-Mar-22 Mon
| ###
| ###
| 0.4
| 0.4
| 19,522
| ###
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 0.4
| 0.42
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 0.385
| 0.385
| 21,826
| ###
| 7.6
| 7.6
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| 0.385
| 0.385
| 12,449
| ###
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 0.4
| 0.41
| ###
| ###
| 6,054
| 1,241
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 0.42
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 0.45
| 0.45
| ###
| 0.425
| 34,753
| ###
| ###
| ###
| ### |
2021-Mar-11 Thu
| 0.43
| 0.45
| 0.41
| 0.45
|
|
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 0.4
| 0.43
| ###
| 0.425
|
|
| ###
| ###
| ### |
2021-Mar-09 Tue
| 0.4
| 0.425
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2021-Mar-08 Mon
| 0.42
| 0.445
| ###
| 0.44
|
|
| ###
| ###
| ### |
2021-Mar-05 Fri
| ###
| 0.45
| 0.375
| 0.45
| 286,577
| ###
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-03 Wed
| ###
| 0.385
| ###
| ###
| 88,326
| ###
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2021-Mar-01 Mon
| ###
| 0.42
| 0.345
| 0.42
|
|
| 96.4
| 96.4
| ### |
2021-Feb-26 Fri
| 0.41
| 0.41
| ###
| 0.385
| 44,772
| 9,178
| 8.1
| 8.1
| 0.0 |
2021-Feb-25 Thu
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2021-Feb-24 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 0.41
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 0.4
| 0.41
| 0.4
| 0.4
| 16,576
| ###
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
| 89,447
| 0
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| 0.43
| ###
| 0.43
|
|
| 96.8
| 96.8
| ### |
2021-Feb-17 Wed
| ###
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 0.42
| 0.4275
| 0.41
| 0.41
| 18,352
| 7,684
| ###
| ###
| ### |
2021-Feb-15 Mon
| 0.445
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2021-Feb-12 Fri
| 0.45
| 0.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 0.42
| 0.46
| 0.42
| 0.46
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 0.44
| 0.44
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2021-Feb-09 Tue
| 0.48
| 0.48
| 0.44
| 0.44
| 56,578
| 26,025
| 3.9
| 3.9
| ### |
2021-Feb-08 Mon
| 0.45
| 0.49
| 0.45
| 0.47
|
|
| 90.4
| 90.4
| ### |
2021-Feb-05 Fri
| 0.43
| 0.47
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2021-Feb-04 Thu
| 0.41
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
| 26,624
| 0
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 0.355
| ###
| 0.355
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2021-Feb-01 Mon
| 0.325
| 0.355
| 0.325
| ###
| 325,041
| ###
| 94.5
| 94.5
| 0.0 |
2021-Jan-29 Fri
| 0.44
| 0.44
| ###
| ###
| 119,329
| 26,252
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 0.5
| 0.5
| ###
| 0.45
| 85,984
| ###
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| 0.545
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 0.53
| ###
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| 0.51
| 0.51
|
|
| 0.5
| 0.5
| ### |
2021-Jan-21 Thu
| ###
| ###
| 0.56
| ###
| 345,847
| ###
| 32.2
| 32.2
| 0.0 |
2021-Jan-20 Wed
| 0.44
| 0.575
| 0.4
| 0.575
| 345,049
| ###
| ###
| ###
| ### |
2021-Jan-19 Tue
| 0.44
| 0.44
| ###
| 0.44
| 470,427
| ###
| 60.4
| 60.4
| ### |
2021-Jan-18 Mon
| ###
| 0.47
| ###
| 0.44
| 243,487
| ###
| 99.1
| 99.1
| ### |
2021-Jan-15 Fri
| ###
| ###
| ###
| 0.375
|
|
| 98.0
| 98.0
| ### |
2021-Jan-14 Thu
| ###
| ###
| 0.29
| ###
| 102,446
| 14,854
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 73.2
| 73.2
| ### |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-08 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 68.0
| 68.0
| ### |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 60.5
| 60.5
| ### |
2021-Jan-04 Mon
| 0.27
| 0.29
| 0.27
| 0.29
|
|
| 92.7
| 92.7
| ### |
2020-Dec-31 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2020-Dec-30 Wed
| 0.27
| 0.29
| 0.27
| 0.29
|
|
| 96.0
| 96.0
| ### |
2020-Dec-29 Tue
| 0.285
| 0.29
| ###
| 0.29
| 30,252
| 4,386
| 76.7
| 76.7
| ### |
2020-Dec-24 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2020-Dec-23 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2020-Dec-22 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2020-Dec-21 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2020-Dec-18 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| 3.0
| 3.0
| ### |
2020-Dec-17 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 65.5
| 65.5
| ### |
2020-Dec-16 Wed
| 0.285
| ###
| 0.285
| 0.29
| 12,350
| 1,759
| 82.6
| 82.6
| ### |
2020-Dec-15 Tue
| 0.29
| ###
| 0.29
| 0.29
|
|
| 77.6
| 77.6
| ### |
2020-Dec-14 Mon
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 60,155
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 0.29
| ###
| 0.29
| ###
| 21,455
| ###
| 96.2
| 96.2
| 0.0 |
2020-Dec-09 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 23,956
| 6,947
| 67.8
| 67.8
| ### |
2020-Dec-07 Mon
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 0.29
| ###
| 0.29
| 0.29
|
|
| 65.0
| 65.0
| ### |
2020-Dec-03 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 17,741
| 5,144
| ###
| ###
| ### |
2020-Dec-02 Wed
| 0.285
| 0.285
| 0.285
| 0.285
| 25,948
| ###
| 70.3
| 70.3
| ### |
2020-Dec-01 Tue
| 0.27
| 0.285
| 0.27
| 0.2725
| 29,072
| ###
| 69.5
| 69.5
| ### |
2020-Nov-30 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2020-Nov-27 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 67.5
| 67.5
| ### |
2020-Nov-26 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2020-Nov-25 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2020-Nov-24 Tue
| ###
| ###
| 0.285
| 0.285
| 27,253
| 3,883
| ###
| ###
| ### |
2020-Nov-23 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2020-Nov-20 Fri
| 0.275
| 0.285
| 0.27
| 0.28
| 31,883
| 8,847
| ###
| ###
| ### |
2020-Nov-19 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2020-Nov-18 Wed
| 0.28
| 0.285
| 0.28
| 0.28
| 6,926
| 1,956
| ###
| ###
| ### |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2020-Nov-13 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2020-Nov-12 Thu
| 0.29
| 0.29
| 0.28
| 0.28
| 16,257
| ###
| ###
| ###
| ### |
2020-Nov-11 Wed
| 0.285
| 0.285
| 0.28
| 0.28
| 2,647
| 747
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 15,140
| 0
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2020-Nov-03 Tue
| 0.29
| ###
| 0.275
| ###
| 3,450
| 474
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 0.28
| 0.28
| 0.27
| 0.28
| 18,850
| 5,183
| ###
| ###
| ### |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Oct-27 Tue
| 0.285
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2020-Oct-26 Mon
| ###
| ###
| 0.28
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 320
| 0
| 70.2
| 70.2
| 0.0 |
2020-Oct-22 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 19,785
| 0
| 93.8
| 93.8
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| 0.29
| ###
| 128,045
| ###
| 81.2
| 81.2
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 0.285
| ###
| 49,450
| 7,046
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-14 Wed
| 0.28
| ###
| 0.275
| ###
| 5,786
| ###
| 94.6
| 94.6
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| 0.285
| 0.285
| 17,383
| 2,477
| 10.9
| 10.9
| ### |
2020-Oct-12 Mon
| 0.29
| ###
| 0.285
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2020-Oct-09 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 60.2
| 60.2
| ### |
2020-Oct-08 Thu
| 0.27
| 0.28
| 0.26
| 0.28
| 25,224
| ###
| ###
| ###
| ### |
2020-Oct-07 Wed
| ###
| 0.27
| ###
| 0.27
| 136,681
| 18,451
| 77.5
| 77.5
| ### |
|