Bougainville Copper Limited (FRA:BOU1)
Germany
· Delayed Price · Currency is EUR 0.316
-0.104 (-24.76%)
At close: Dec 4, 2025
Bougainville Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 18.35% | 1,000 |
| Dec 4, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -24.76% | 28,000 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -5.41% | 51,253 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 30.59% | 2,000 |
| Dec 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.10% | 3,600 |
| Nov 28, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 17.31% | 300 |
| Nov 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.24% | - |
| Nov 26, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 7.59% | 20,000 |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -47.33% | - |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | - |
| Nov 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Nov 18, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -5.00% | 2,500 |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.51% | 6,000 |
| Nov 14, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 6.72% | 1,784 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.75% | - |
| Nov 12, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | -0.77% | 2,000 |
| Nov 11, 2025 | 0.57 | 0.65 | 0.57 | 0.65 | 0.65 | 1.56% | 4,000 |
| Nov 10, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 10.34% | 2,000 |
| Nov 7, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 3.57% | 22,000 |
| Nov 6, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 1,000 |
| Nov 5, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -9.38% | 1,600 |
| Nov 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -18.99% | - |
| Nov 3, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | -4.24% | 3,500 |
| Oct 31, 2025 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | 25.95% | 33,555 |
| Oct 30, 2025 | 0.57 | 0.66 | 0.57 | 0.66 | 0.66 | 19.09% | 7,850 |
| Oct 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 15,000 |
| Oct 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 2,500 |
| Oct 27, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | -12.12% | 16,956 |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -9.59% | 3,500 |
| Oct 23, 2025 | 0.64 | 0.73 | 0.64 | 0.73 | 0.73 | 11.45% | 6,300 |
| Oct 22, 2025 | 0.61 | 0.68 | 0.60 | 0.66 | 0.66 | 0.77% | 11,900 |
| Oct 21, 2025 | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | -13.33% | 22,001 |
| Oct 20, 2025 | 0.79 | 0.79 | 0.71 | 0.75 | 0.75 | -16.67% | 115,504 |
| Oct 17, 2025 | 0.90 | 1.01 | 0.86 | 0.90 | 0.90 | -21.05% | 40,402 |
| Oct 16, 2025 | 1.21 | 1.21 | 1.07 | 1.14 | 1.14 | 23.91% | 137,465 |
| Oct 15, 2025 | 0.91 | 0.93 | 0.88 | 0.92 | 0.92 | 12.88% | 27,675 |
| Oct 14, 2025 | 0.73 | 0.82 | 0.73 | 0.82 | 0.82 | 13.19% | 202,348 |
| Oct 13, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 30.91% | 42,174 |
| Oct 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | - |
| Oct 9, 2025 | 0.54 | 0.61 | 0.52 | 0.58 | 0.58 | 9.43% | 225,642 |
| Oct 8, 2025 | 0.53 | 0.56 | 0.51 | 0.53 | 0.53 | 1.92% | 40,934 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 7.44% | 40,500 |
| Oct 6, 2025 | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | 1.26% | 17,000 |
| Oct 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 8.64% | 2,000 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.93% | - |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -11.92% | 3,000 |
| Sep 30, 2025 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 14.54% | 80,000 |
| Sep 29, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -7.35% | 25,000 |
| Sep 26, 2025 | 0.37 | 0.49 | 0.37 | 0.49 | 0.49 | 28.95% | 43,490 |
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Sep 24, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 6.70% | 1,250 |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.47% | - |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.26% | 1,000 |
| Sep 19, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 9.26% | 5,000 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.22% | - |
| Sep 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Sep 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.23% | - |
| Sep 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.81% | - |
| Sep 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 9.93% | - |
| Sep 11, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -5.63% | 30,000 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | 30,000 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.82% | - |
| Sep 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.61% | 15,152 |
| Sep 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.96% | - |
| Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | - |
| Sep 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.73% | - |
| Sep 2, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 5.71% | 10,000 |
| Sep 1, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | 4.79% | 25,000 |
| Aug 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 7.05% | 48 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.59% | - |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.55% | 1,884 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.17% | - |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -14.81% | - |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.82% | - |
| Aug 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 8,000 |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3,000 |
| Aug 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.30% | - |
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.96% | - |
| Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | - |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.76% | 8,000 |
| Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.41% | - |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -9.28% | 1,620 |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.57% | - |
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 16.46% | - |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.23% | - |
| Jul 30, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -8.47% | 20,000 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -9.69% | - |
| Jul 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.51% | - |
| Jul 25, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 1.02% | 15,900 |
| Jul 24, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | 14.53% | 18,625 |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.88% | - |
| Jul 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -11.35% | - |
| Jul 21, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 19.35% | 32,500 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 9,500 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |