Skip to main content
Black Canyon Limited (ASX:BCA)
Australia flag Australia · Delayed Price · Currency is AUD
0.380
-0.010 (-2.56%)
Apr 29, 2026, 3:29 PM AEST

Black Canyon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.390.390.380.380.38-2.56%452,263
Apr 28, 20260.390.390.360.390.391.30%180,454
Apr 27, 20260.360.390.360.390.396.94%101,373
Apr 23, 20260.360.360.360.360.36-2.70%2,361
Apr 22, 20260.350.370.350.370.372.78%23,674
Apr 21, 20260.360.360.360.360.36-4.00%182,099
Apr 20, 20260.390.390.380.380.38-56,202
Apr 17, 20260.360.380.360.380.387.14%99,568
Apr 16, 20260.340.350.340.350.356.06%93,118
Apr 15, 20260.330.330.330.330.33-103,000
Apr 14, 20260.320.330.320.330.336.45%437,198
Apr 10, 20260.320.320.310.310.31-1.59%22,925
Apr 9, 20260.310.320.310.320.32-3.08%7,630
Apr 8, 20260.300.330.300.330.338.33%836,123
Apr 7, 20260.310.310.300.300.303.45%9,205
Apr 2, 20260.290.290.290.290.29-1.69%7,500
Apr 1, 20260.300.300.290.300.30-1.67%46,807
Mar 31, 20260.300.300.290.300.30-105,529
Mar 30, 20260.300.300.300.300.309.09%18,860
Mar 27, 20260.290.290.280.280.28-5.17%39,188
Mar 26, 20260.290.290.290.290.29-3.33%50,000
Mar 25, 20260.310.310.300.300.30-174,142
Mar 24, 20260.280.310.280.300.305.26%211,161
Mar 23, 20260.300.300.280.290.29-3.39%290,336
Mar 20, 20260.290.310.290.300.303.51%85,784
Mar 19, 20260.310.310.280.290.29-10.94%152,705
Mar 18, 20260.290.350.290.320.3216.36%937,749
Mar 17, 20260.300.300.280.280.28-6.78%177,916
Mar 16, 20260.310.310.260.300.30-4.84%304,471
Mar 13, 20260.320.320.310.310.31-1.59%148,320
Mar 12, 20260.370.370.310.320.32-13.70%408,388
Mar 10, 20260.360.370.360.370.377.35%316
Mar 9, 20260.340.340.340.340.34-347,669
Mar 6, 20260.350.350.340.340.34-2.86%74,811
Mar 5, 20260.360.360.350.350.35-2.78%71,817
Mar 4, 20260.360.360.360.360.36-1.37%20,000
Mar 3, 20260.360.370.360.370.372.82%34,179
Mar 2, 20260.360.370.360.360.36-1.39%197,968
Feb 27, 20260.350.370.350.360.361.41%256,584
Feb 26, 20260.340.360.340.360.364.41%49,236
Feb 25, 20260.350.350.340.340.34-5.56%95,090
Feb 24, 20260.350.360.340.360.362.86%1,292,038
Feb 23, 20260.350.350.340.350.35-137,854
Feb 20, 20260.350.350.350.350.35-46,744
Feb 19, 20260.370.370.350.350.351.45%167,514
Feb 18, 20260.350.360.350.350.35-1.43%206,047
Feb 17, 20260.360.360.350.350.35-2.78%270,647
Feb 16, 20260.370.370.360.360.36-2.70%281,578
Feb 13, 20260.390.390.370.370.37-5.13%114,462
Feb 12, 20260.390.390.380.390.39-88,717
Feb 11, 20260.390.390.390.390.394.00%153
Feb 9, 20260.380.400.380.380.38-3.85%123,955
Feb 6, 20260.380.390.370.390.394.00%551,020
Feb 5, 20260.400.400.380.380.38-1.32%153,624
Feb 4, 20260.370.390.370.380.382.70%761,295
Feb 3, 20260.380.380.370.370.37-1.33%178,810
Feb 2, 20260.370.390.370.380.381.35%473,204
Jan 30, 20260.380.380.370.370.37-1.33%108,624
Jan 29, 20260.380.390.360.380.38-1.32%452,772
Jan 28, 20260.370.380.350.380.38-80,579
Jan 27, 20260.400.400.380.380.38-3.80%14,661
Jan 23, 20260.390.400.390.400.402.60%82,571
Jan 22, 20260.390.390.390.390.39-13,644
Jan 21, 20260.410.410.380.390.39-3.75%106,110
Jan 20, 20260.400.430.390.400.403.90%314,355
Jan 19, 20260.390.390.390.390.39-1.28%41,955
Jan 16, 20260.390.400.390.390.39-1.27%25,019
Jan 15, 20260.390.400.390.400.402.60%45,187
Jan 14, 20260.390.390.390.390.391.32%32,156
Jan 13, 20260.380.380.380.380.38-10,263
Jan 12, 20260.380.390.380.380.38-2.56%524,045
Jan 9, 20260.380.390.380.390.392.63%403
Jan 8, 20260.380.380.380.380.38-2.56%102,498
Jan 6, 20260.390.390.390.390.39-1.27%38,688
Jan 5, 20260.380.400.380.400.40-14,520
Jan 2, 20260.400.400.400.400.401.28%25,173
Dec 31, 20250.390.390.390.390.39-37,394
Dec 30, 20250.390.390.390.390.39-234,184
Dec 29, 20250.400.400.390.390.395.41%230,876
Dec 24, 20250.370.370.370.370.37-2.63%20,000
Dec 23, 20250.390.390.380.380.38-2.56%144,233
Dec 22, 20250.380.390.380.390.391.30%3,440
Dec 19, 20250.370.390.370.390.392.67%42,243
Dec 18, 20250.370.380.370.380.381.35%11,653
Dec 17, 20250.370.370.370.370.37-106,044
Dec 16, 20250.370.380.370.370.372.78%246,839
Dec 15, 20250.360.370.360.360.36-66,838
Dec 12, 20250.370.370.350.360.36-108,120
Dec 10, 20250.350.370.350.360.362.86%58,129
Dec 9, 20250.350.370.350.350.351.45%16,469
Dec 8, 20250.350.350.350.350.35-1.43%7,219
Dec 5, 20250.350.360.350.350.35-2.78%3,931
Dec 4, 20250.350.360.350.360.362.86%19,116
Dec 3, 20250.350.350.340.350.351.45%11,999
Dec 2, 20250.360.360.340.350.35-4.17%127,226
Dec 1, 20250.370.370.360.360.36-1.37%118,777
Nov 28, 20250.370.370.360.370.37-1.35%514,895
Nov 27, 20250.380.380.370.370.37-5.13%509,949
Nov 26, 20250.390.390.390.390.394.00%105,634
Nov 25, 20250.370.380.360.380.38-2.60%25,798