Skip to main content
Bellevue Gold Limited (ASX:BGL)
Australia flag Australia · Delayed Price · Currency is AUD
1.425
+0.035 (2.52%)
At close: Dec 5, 2025

Bellevue Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.451.451.391.431.432.52%7,558,907
Dec 4, 20251.421.431.371.391.39-2.46%7,928,185
Dec 3, 20251.381.431.361.431.436.34%9,113,640
Dec 2, 20251.301.361.301.341.341.90%6,166,702
Dec 1, 20251.361.381.311.321.32-0.75%6,750,071
Nov 28, 20251.291.331.291.331.332.71%6,857,383
Nov 27, 20251.301.311.281.291.293.20%12,682,650
Nov 26, 20251.251.261.221.251.250.40%8,264,515
Nov 25, 20251.261.271.231.251.254.18%10,085,548
Nov 24, 20251.211.231.191.201.20-0.83%7,674,536
Nov 21, 20251.191.231.181.211.21-4.74%12,733,210
Nov 20, 20251.261.281.251.271.272.85%7,949,331
Nov 19, 20251.231.251.221.231.232.93%5,673,586
Nov 18, 20251.251.261.181.201.20-4.40%10,456,120
Nov 17, 20251.241.271.211.251.25-1.19%8,559,847
Nov 14, 20251.221.271.211.271.27-1.17%8,245,636
Nov 13, 20251.301.301.261.281.282.40%6,554,399
Nov 12, 20251.271.281.241.251.25-6,017,454
Nov 11, 20251.271.281.241.251.252.88%12,577,380
Nov 10, 20251.191.231.181.221.223.85%8,617,039
Nov 7, 20251.181.191.161.171.170.86%7,836,858
Nov 6, 20251.151.171.131.161.164.50%5,760,410
Nov 5, 20251.121.121.061.111.11-3.06%10,983,620
Nov 4, 20251.161.171.141.151.15-1.29%5,723,774
Nov 3, 20251.181.181.151.161.16-0.85%4,908,166
Oct 31, 20251.171.201.171.171.172.18%9,497,477
Oct 30, 20251.141.161.131.151.15-0.43%7,869,418
Oct 29, 20251.131.161.111.151.152.68%11,702,550
Oct 28, 20251.111.131.081.121.12-3.45%15,216,950
Oct 27, 20251.151.181.141.161.16-0.43%17,422,590
Oct 24, 20251.181.181.131.171.17-19,350,970
Oct 23, 20251.191.201.161.171.17-2.51%15,929,730
Oct 22, 20251.201.211.161.201.20-9.81%23,362,280
Oct 21, 20251.371.371.311.331.331.92%13,920,500
Oct 20, 20251.301.311.271.301.30-5.80%19,135,170
Oct 17, 20251.401.411.351.381.382.22%22,414,560
Oct 16, 20251.291.361.281.351.355.88%15,910,160
Oct 15, 20251.281.301.261.281.280.39%15,540,060
Oct 14, 20251.251.311.251.271.272.83%16,368,770
Oct 13, 20251.211.241.201.241.245.11%18,563,960
Oct 10, 20251.161.201.131.181.18-4.08%15,226,430
Oct 9, 20251.221.231.181.231.230.41%14,151,580
Oct 8, 20251.241.241.191.221.22-1.21%23,248,690
Oct 7, 20251.241.261.221.241.240.41%15,709,120
Oct 6, 20251.221.241.201.231.232.07%11,827,500
Oct 3, 20251.211.211.171.211.21-0.41%13,563,100
Oct 2, 20251.201.241.191.211.212.98%19,023,160
Oct 1, 20251.161.181.131.181.182.62%13,947,630
Sep 30, 20251.141.161.121.151.153.15%15,286,570
Sep 29, 20251.091.111.071.111.113.26%13,745,090
Sep 26, 20251.061.081.031.081.082.38%15,192,080
Sep 25, 20251.061.081.041.051.05-2.33%25,321,960
Sep 24, 20251.081.101.051.081.08-1.38%13,446,240
Sep 23, 20251.101.121.071.091.091.40%17,919,770
Sep 22, 20251.041.101.041.081.087.50%19,025,030
Sep 19, 20251.011.010.991.001.00-1.48%78,471,250
Sep 18, 20251.001.020.981.021.022.53%14,668,660
Sep 17, 20251.011.010.980.990.99-1.98%17,816,770
Sep 16, 20250.971.020.971.011.016.32%18,061,360
Sep 15, 20250.980.980.910.950.95-2.06%18,741,530
Sep 12, 20250.930.980.920.970.977.18%37,835,430
Sep 11, 20250.890.920.890.910.912.26%31,525,280
Sep 10, 20250.920.920.870.890.89-3.80%18,335,630
Sep 9, 20250.920.940.910.920.920.55%18,712,530
Sep 8, 20250.930.930.910.920.92-7,176,350
Sep 5, 20250.880.920.880.920.924.57%17,180,810
Sep 4, 20250.920.940.880.880.88-3.85%25,508,770
Sep 3, 20250.910.930.900.910.912.82%46,409,380
Sep 2, 20250.900.910.880.890.89-0.56%14,737,330
Sep 1, 20250.890.910.890.890.893.49%18,039,980
Aug 29, 20250.870.880.860.860.86-1.15%12,187,890
Aug 28, 20250.910.910.870.870.87-5.43%12,685,910
Aug 27, 20250.910.930.900.920.922.79%15,863,240
Aug 26, 20250.900.900.880.900.90-0.56%7,744,718
Aug 25, 20250.910.920.880.900.902.27%11,832,480
Aug 22, 20250.890.910.880.880.88-13,757,280
Aug 21, 20250.890.900.880.880.882.33%5,828,424
Aug 20, 20250.850.870.840.860.86-1.15%11,063,730
Aug 19, 20250.880.880.870.870.87-0.57%5,874,098
Aug 18, 20250.880.890.870.880.88-8,326,806
Aug 15, 20250.880.890.870.880.88-1.69%9,297,399
Aug 14, 20250.870.900.870.890.892.89%7,451,478
Aug 13, 20250.860.870.850.870.87-0.57%6,956,073
Aug 12, 20250.860.880.860.870.87-0.57%9,522,768
Aug 11, 20250.910.910.870.880.88-2.23%8,305,678
Aug 8, 20250.900.910.890.900.900.56%10,337,480
Aug 7, 20250.880.900.870.890.892.89%15,114,870
Aug 6, 20250.870.890.860.870.871.17%17,329,210
Aug 5, 20250.830.860.820.860.863.64%10,335,360
Aug 4, 20250.800.840.800.830.836.45%24,227,290
Aug 1, 20250.810.830.780.780.78-4.32%27,020,970
Jul 31, 20250.830.830.810.810.81-4.71%16,902,750
Jul 30, 20250.850.860.840.850.850.59%7,935,948
Jul 29, 20250.840.850.820.850.85-0.59%14,125,310
Jul 28, 20250.900.910.850.850.85-0.58%23,459,610
Jul 25, 20250.900.900.860.860.86-4.47%20,978,690
Jul 24, 20250.910.920.890.900.90-3.24%22,266,160
Jul 23, 20250.950.950.920.930.93-0.54%11,089,430
Jul 22, 20250.920.940.920.930.932.76%15,953,760
Jul 21, 20250.920.920.900.910.91-1.63%8,130,946