Brazilian Critical Minerals Limited (BCM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:38PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 740,681 |
| 09 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 409,206 |
| 08 May 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 579,202 |
| 07 May 2024 | 0.0250 | 0.0290 | 0.0230 | 0.0230 | 0.0230 | 5,029,400 |
| 06 May 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 584,520 |
| 03 May 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0240 | 0.0240 | 2,323,924 |
| 02 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 01 May 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 759,512 |
| 30 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,726,840 |
| 29 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 4,283,097 |
| 26 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 83,875 |
| 24 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 3,552,743 |
| 23 Apr 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,382,533 |
| 22 Apr 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 9,534,120 |
| 19 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 18 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 17 Apr 2024 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 4,411,591 |
| 16 Apr 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 939,817 |
| 15 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 214,285 |
| 12 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 8,194 |
| 11 Apr 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 675,699 |
| 10 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,693 |
| 09 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 179,771 |
| 08 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 05 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 197,673 |
| 04 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,194 |
| 03 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,095,622 |
| 28 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 374,642 |
| 27 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 480,206 |
| 26 Mar 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 755,768 |
| 25 Mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 66,967 |
| 22 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 30,000 |
| 21 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 595,997 |
| 20 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 300,000 |
| 19 Mar 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 906,849 |
| 18 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 473,393 |
| 15 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,119,646 |
| 14 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,633,723 |
| 13 Mar 2024 | 0.0240 | 0.0270 | 0.0210 | 0.0230 | 0.0230 | 17,766,579 |
| 12 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 242,886 |
| 08 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 570,987 |
| 07 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,550,587 |
| 06 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 429,160 |
| 05 Mar 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,469,611 |
| 04 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 923,831 |
| 01 Mar 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 696,662 |
| 29 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4 |
| 28 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 765,568 |
| 27 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 150,001 |
| 26 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 23 Feb 2024 | 0.0230 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 1,576,241 |
| 22 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 450,046 |
| 21 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,166 |
| 20 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 712,726 |
| 16 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 258,937 |
| 15 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 339,751 |
| 14 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 547,061 |
| 13 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 58,812 |
| 12 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 272,225 |
| 09 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 5,011 |
| 08 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 84,510 |
| 07 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 554,000 |
| 06 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,160,981 |
| 05 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 109 |
| 02 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 500,002 |
| 01 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 250,000 |
| 31 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 603,083 |
| 30 Jan 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 525,000 |
| 29 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 479,635 |
| 25 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 492,831 |
| 24 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,298,335 |
| 23 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 54,822 |
| 22 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 900,000 |
| 19 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,516,078 |
| 18 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 559,230 |
| 17 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,456,418 |
| 16 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,028,691 |
| 15 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 450,000 |
| 12 Jan 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 789,521 |
| 11 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 486,369 |
| 10 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,744,104 |
| 09 Jan 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 518,274 |
| 08 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 788,814 |
| 05 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 724,657 |
| 04 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 170,880 |
| 03 Jan 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 270,500 |
| 02 Jan 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 56,715 |
| 29 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 28 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 330,704 |
| 27 Dec 2023 | 0.0260 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 225,101 |
| 22 Dec 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 562,864 |
| 21 Dec 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,054,390 |
| 20 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 266,527 |
| 19 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 418,061 |
| 18 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 554,120 |
| 15 Dec 2023 | 0.0220 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 1,738,720 |
| 14 Dec 2023 | 0.0220 | 0.0230 | 0.0215 | 0.0230 | 0.0230 | 273,376 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.