Skip to main content
BCI Minerals Limited (ASX:BCI)
Australia flag Australia · Delayed Price · Currency is AUD
0.405
+0.015 (3.85%)
At close: Dec 5, 2025

BCI Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.410.390.410.413.85%874,764
Dec 4, 20250.380.390.380.390.392.63%286,910
Dec 3, 20250.380.390.380.380.381.33%988,454
Dec 2, 20250.380.380.370.380.381.35%1,336,166
Dec 1, 20250.380.390.370.370.37-1.33%113,058
Nov 28, 20250.380.390.380.380.38-2.60%401,027
Nov 27, 20250.380.390.380.390.391.32%604,918
Nov 26, 20250.390.390.380.380.38-2.56%102,606
Nov 25, 20250.390.390.380.390.39-193,278
Nov 24, 20250.380.390.380.390.392.63%747,289
Nov 21, 20250.380.380.370.380.38-386,491
Nov 20, 20250.380.380.370.380.381.33%296,981
Nov 19, 20250.380.380.370.380.38-1.32%256,061
Nov 18, 20250.380.380.370.380.38-868,637
Nov 17, 20250.380.390.380.380.38-335,632
Nov 14, 20250.380.380.380.380.381.33%73,324
Nov 13, 20250.380.390.380.380.38-385,653
Nov 12, 20250.380.390.380.380.38-1.32%182,986
Nov 11, 20250.390.390.380.380.38-1.30%245,610
Nov 10, 20250.380.390.380.390.392.67%420,006
Nov 7, 20250.380.390.380.380.38-1.32%367,281
Nov 6, 20250.380.380.380.380.381.33%208,205
Nov 5, 20250.380.400.380.380.38-2.60%566,592
Nov 4, 20250.380.390.380.390.391.32%274,722
Nov 3, 20250.390.390.380.380.38-1.30%374,768
Oct 31, 20250.380.390.380.390.392.67%230,382
Oct 30, 20250.380.390.370.380.38-1.32%525,267
Oct 29, 20250.380.380.370.380.384.11%431,479
Oct 28, 20250.380.380.370.370.37-2.67%431,247
Oct 27, 20250.380.390.380.380.38-828,409
Oct 24, 20250.400.400.380.380.38-1.32%548,306
Oct 23, 20250.370.390.370.380.382.70%882,984
Oct 22, 20250.390.390.360.370.37-3.90%1,257,724
Oct 21, 20250.400.400.380.390.39-1.28%865,610
Oct 20, 20250.390.400.390.390.391.30%755,519
Oct 17, 20250.400.400.390.390.39-2.53%867,693
Oct 16, 20250.410.410.400.400.40-3.66%1,608,618
Oct 15, 20250.410.420.400.410.41-410,910
Oct 14, 20250.420.420.410.410.41-1.20%668,188
Oct 13, 20250.420.420.410.420.42-241,694
Oct 10, 20250.420.420.410.420.42-1.19%455,382
Oct 9, 20250.410.430.410.420.421.20%615,849
Oct 8, 20250.400.420.400.420.423.75%961,180
Oct 7, 20250.410.410.400.400.40-2.44%777,988
Oct 6, 20250.400.410.400.410.412.50%489,581
Oct 3, 20250.400.410.400.400.40-693,189
Oct 2, 20250.410.420.400.400.40-2.44%854,450
Oct 1, 20250.420.420.410.410.41-1.20%242,589
Sep 30, 20250.410.420.410.420.421.22%562,204
Sep 29, 20250.430.430.410.410.41-3.53%1,144,468
Sep 26, 20250.420.430.410.430.433.66%673,913
Sep 25, 20250.420.420.410.410.41-615,461
Sep 24, 20250.410.420.410.410.411.23%558,102
Sep 23, 20250.400.410.400.410.413.85%650,175
Sep 22, 20250.400.410.390.390.39-1.27%846,980
Sep 19, 20250.380.400.380.400.403.95%756,006
Sep 18, 20250.350.380.350.380.387.04%1,274,973
Sep 17, 20250.360.360.350.360.36-1.39%3,043,534
Sep 16, 20250.360.360.350.360.36-678,156
Sep 15, 20250.350.360.350.360.362.86%2,413,169
Sep 12, 20250.350.350.350.350.35-1,652,574
Sep 11, 20250.350.350.350.350.351.45%594,906
Sep 10, 20250.350.350.340.350.35-1.43%1,362,305
Sep 9, 20250.350.350.350.350.35-241,892
Sep 8, 20250.350.350.340.350.351.45%1,018,944
Sep 5, 20250.350.350.340.350.35-935,884
Sep 4, 20250.340.350.340.350.352.99%480,367
Sep 3, 20250.350.350.340.340.34-4.29%2,294,741
Sep 2, 20250.350.350.350.350.351.45%557,751
Sep 1, 20250.340.350.340.350.351.47%689,164
Aug 29, 20250.350.350.340.340.34-1.45%1,530,169
Aug 28, 20250.350.350.340.350.35-1,502,307
Aug 27, 20250.340.350.340.350.351.47%527,198
Aug 26, 20250.350.360.340.340.34-1.45%1,015,606
Aug 25, 20250.350.350.350.350.35-1.43%926,540
Aug 22, 20250.350.350.350.350.351.45%1,570,767
Aug 21, 20250.340.350.340.350.354.55%810,732
Aug 20, 20250.350.350.330.330.33-5.71%3,019,926
Aug 19, 20250.360.360.350.350.35-1.41%646,096
Aug 18, 20250.350.360.350.360.361.43%1,416,878
Aug 15, 20250.350.350.350.350.351.45%132,652
Aug 14, 20250.360.360.350.350.35-1.43%334,563
Aug 13, 20250.350.350.350.350.35-410,885
Aug 12, 20250.350.350.350.350.351.45%497,803
Aug 11, 20250.350.350.350.350.35-181,996
Aug 8, 20250.350.360.350.350.35-2.82%2,631,793
Aug 7, 20250.350.360.350.360.36-970,401
Aug 6, 20250.350.360.350.360.36-212,131
Aug 5, 20250.350.360.350.360.36-437,205
Aug 4, 20250.350.360.350.360.364.41%543,308
Aug 1, 20250.350.350.340.340.34-1.45%416,239
Jul 31, 20250.350.350.340.350.351.47%212,266
Jul 30, 20250.350.350.340.340.34-2.86%481,739
Jul 29, 20250.350.350.340.350.354.48%480,062
Jul 28, 20250.350.350.340.340.34-2.90%5,984,254
Jul 25, 20250.350.350.340.350.35-1.43%827,970
Jul 24, 20250.350.360.340.350.352.94%256,173
Jul 23, 20250.350.360.340.340.34-2.86%1,507,829
Jul 22, 20250.350.350.350.350.35-1.41%710,464
Jul 21, 20250.350.360.350.360.362.90%315,329