Skip to main content
Bougainville Copper Limited (ASX:BOC)
Australia flag Australia · Delayed Price · Currency is AUD
0.790
+0.040 (5.33%)
Mar 6, 2026, 4:10 PM AEST

Bougainville Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.720.800.720.750.754.17%112,270
Mar 4, 20260.730.750.710.720.72-4.64%123,008
Mar 3, 20260.830.830.670.760.76-9.04%85,954
Feb 27, 20260.870.870.820.830.83-4.60%58,590
Feb 26, 20260.870.930.850.870.870.58%172,131
Feb 25, 20260.760.870.750.870.8713.07%153,648
Feb 24, 20260.760.770.750.770.772.00%14,047
Feb 23, 20260.760.760.740.750.75-21,275
Feb 20, 20260.760.770.750.750.75-0.66%30,538
Feb 19, 20260.760.770.760.760.76-1.31%39,363
Feb 18, 20260.770.810.750.770.77-0.65%78,998
Feb 17, 20260.790.820.760.770.77-2.53%58,997
Feb 16, 20260.680.800.680.790.7915.33%195,967
Feb 13, 20260.710.720.630.690.69-3.52%225,268
Feb 12, 20260.730.750.710.710.71-1.39%25,540
Feb 11, 20260.690.740.650.720.724.35%140,580
Feb 10, 20260.730.740.620.690.69-8.61%500,740
Feb 9, 20260.850.870.760.760.76-9.04%247,394
Feb 6, 20260.870.870.820.830.83-5.14%75,033
Feb 5, 20260.900.900.870.880.88-3.85%41,452
Feb 4, 20260.890.910.880.910.911.11%62,364
Feb 3, 20260.860.940.860.900.904.05%144,142
Feb 2, 20260.890.890.820.870.87-2.81%223,877
Jan 30, 20260.990.990.810.890.89-14.42%522,125
Jan 29, 20261.131.301.001.041.04-9.57%589,188
Jan 28, 20261.161.161.111.151.15-63,699
Jan 27, 20261.061.191.061.151.158.49%191,926
Jan 23, 20261.101.100.951.061.06-3.64%181,710
Jan 22, 20261.001.120.971.101.1011.11%141,739
Jan 21, 20261.011.070.980.990.99-3.88%57,835
Jan 20, 20261.151.150.941.031.03-10.43%319,146
Jan 19, 20260.971.150.951.151.1516.16%213,931
Jan 16, 20260.841.030.840.990.9920.73%283,579
Jan 15, 20260.820.830.810.820.823.80%46,115
Jan 14, 20260.850.850.780.790.79-6.51%49,231
Jan 13, 20260.890.890.830.850.852.42%118,513
Jan 12, 20260.900.900.830.830.83-7.30%47,888
Jan 9, 20260.900.900.860.890.89-1.11%61,030
Jan 8, 20260.870.900.850.900.904.65%129,720
Jan 7, 20260.830.900.790.860.868.52%117,153
Jan 6, 20260.780.820.760.790.794.97%56,078
Jan 5, 20260.760.790.740.760.760.67%32,831
Jan 2, 20260.740.750.740.750.752.74%12,660
Dec 31, 20250.750.750.720.730.732.82%60,747
Dec 30, 20250.720.760.710.710.71-111,060
Dec 29, 20250.660.710.660.710.718.40%150,989
Dec 24, 20250.680.680.660.660.66-2.24%12,206
Dec 23, 20250.640.680.640.670.674.69%123,534
Dec 22, 20250.640.650.640.640.64-1.54%13,337
Dec 19, 20250.640.670.630.650.65-1.52%76,430
Dec 18, 20250.650.700.650.660.663.13%136,016
Dec 17, 20250.650.650.640.640.64-1.54%50,085
Dec 16, 20250.650.670.630.650.65-51,530
Dec 15, 20250.650.670.640.650.65-2.99%44,755
Dec 12, 20250.650.670.650.670.674.69%80,353
Dec 11, 20250.650.670.640.640.64-0.78%35,704
Dec 10, 20250.690.690.630.650.65-6.52%87,048
Dec 9, 20250.610.690.610.690.6913.11%97,618
Dec 8, 20250.640.640.610.610.61-3.17%43,971
Dec 5, 20250.550.650.550.630.6312.50%558,459
Dec 4, 20250.790.790.540.560.56-29.11%499,357
Dec 3, 20250.840.840.730.790.79-5.95%154,324
Dec 2, 20250.610.850.610.840.8437.70%276,235
Dec 1, 20250.620.620.600.610.611.67%63,527
Nov 28, 20250.580.650.580.600.603.45%281,043
Nov 27, 20250.570.600.560.580.581.75%84,601
Nov 26, 20250.600.610.570.570.57-0.87%306,338
Nov 25, 20250.890.890.560.580.58-50.00%1,566,306
Nov 21, 20251.101.151.101.151.15-52,778
Nov 20, 20251.091.171.091.151.156.48%93,413
Nov 19, 20251.051.091.051.081.082.86%32,310
Nov 18, 20251.061.081.041.051.05-1.87%101,577
Nov 17, 20251.071.141.061.071.071.42%132,674
Nov 14, 20251.101.101.031.061.06-4.52%82,915
Nov 13, 20251.111.131.091.111.113.27%45,129
Nov 12, 20251.111.111.071.071.070.94%51,803
Nov 11, 20251.051.101.001.061.062.91%57,451
Nov 10, 20250.961.100.961.031.0311.96%187,671
Nov 7, 20251.021.160.920.920.92-8.91%349,482
Nov 6, 20251.041.051.011.011.013.06%96,896
Nov 5, 20251.091.230.980.980.98-15.52%170,543
Nov 4, 20251.251.341.091.161.16-5.69%101,910
Nov 3, 20251.501.771.231.231.23-15.75%310,296
Oct 31, 20251.201.461.191.461.4629.78%297,075
Oct 30, 20250.991.250.981.131.1315.98%125,641
Oct 29, 20250.960.970.830.970.971.04%212,773
Oct 28, 20251.011.010.950.960.96-4.00%131,640
Oct 27, 20251.161.160.971.001.00-15.25%182,169
Oct 24, 20251.241.261.151.181.18-1.26%248,783
Oct 23, 20251.091.241.041.201.2012.74%114,283
Oct 22, 20251.141.200.961.061.06-10.55%275,290
Oct 21, 20251.231.401.101.191.19-7.06%380,579
Oct 20, 20251.531.801.251.281.28-16.67%454,250
Oct 17, 20252.192.191.511.531.53-33.77%451,838
Oct 16, 20251.612.531.612.312.3142.59%523,434
Oct 15, 20251.401.751.371.621.6224.62%405,594
Oct 14, 20251.301.471.231.301.30-364,907
Oct 13, 20250.951.300.941.301.3036.84%415,926
Oct 10, 20250.980.980.950.950.95-2.56%140,671
Oct 9, 20250.910.980.910.980.987.14%101,708