Bradda Head Lithium Limited NPV (DI) (BHL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bradda Head Lithium Limited NPV (DI)

Date Open High Low Close* Volume
15/02/2024 1.55p 1.70p 1.42p 1.55p 395798
14/02/2024 1.50p 1.62p 1.40p 1.55p 521576
13/02/2024 1.50p 1.60p 1.40p 1.45p 142888
12/02/2024 1.55p 1.70p 1.40p 1.50p 435974
09/02/2024 1.55p 1.58p 1.40p 1.55p 232308
08/02/2024 1.45p 1.58p 1.40p 1.55p 572727
07/02/2024 1.45p 1.50p 1.44p 1.45p 186889
06/02/2024 1.45p 1.50p 1.40p 1.45p 206530
05/02/2024 1.45p 1.50p 1.45p 1.45p 199500
02/02/2024 1.45p 1.50p 1.40p 1.45p 29765
01/02/2024 1.50p 1.50p 1.40p 1.45p 294099
31/01/2024 1.50p 1.60p 1.40p 1.50p 4853
30/01/2024 1.50p 1.51p 1.40p 1.50p 113770
29/01/2024 1.60p 1.60p 1.40p 1.50p 490008
26/01/2024 1.60p 1.60p 1.50p 1.60p 82794
25/01/2024 1.60p 1.70p 1.45p 1.60p 268165
24/01/2024 1.60p 1.70p 1.52p 1.60p 653586
23/01/2024 1.55p 1.60p 1.50p 1.55p 245805
22/01/2024 1.65p 1.70p 1.50p 1.60p 1308199
19/01/2024 1.60p 1.70p 1.51p 1.60p 85646
18/01/2024 1.60p 1.70p 1.50p 1.60p 735071
17/01/2024 1.60p 1.64p 1.51p 1.60p 1366942
16/01/2024 1.65p 1.80p 1.50p 1.65p 310307
15/01/2024 1.60p 1.60p 1.51p 1.60p 110953
12/01/2024 1.80p 1.90p 1.45p 1.60p 2421459
11/01/2024 1.90p 1.90p 1.71p 1.80p 551594
10/01/2024 1.95p 1.95p 1.80p 1.90p 72710
09/01/2024 1.95p 1.95p 1.90p 1.95p 55311
08/01/2024 2.00p 2.00p 1.90p 1.95p 193298
05/01/2024 2.00p 2.10p 1.90p 2.00p 115670
04/01/2024 2.00p 2.10p 1.90p 2.00p 98914
03/01/2024 2.00p 2.10p 1.90p 2.00p 283478
02/01/2024 1.90p 2.20p 1.80p 2.00p 1680085
29/12/2023 1.80p 2.00p 1.80p 1.90p 743816
28/12/2023 1.60p 1.80p 1.50p 1.75p 1658436
27/12/2023 1.60p 1.87p 1.52p 1.60p 779065
22/12/2023 1.60p 1.70p 1.50p 1.60p 5958
21/12/2023 1.60p 1.65p 1.50p 1.60p 327648
20/12/2023 1.60p 1.70p 1.51p 1.60p 309631
19/12/2023 1.63p 1.70p 1.50p 1.60p 772984
18/12/2023 1.75p 1.80p 1.50p 1.63p 709772
15/12/2023 1.80p 1.89p 1.70p 1.75p 709132
14/12/2023 1.80p 1.90p 1.70p 1.85p 304144
13/12/2023 1.80p 1.90p 1.70p 1.80p 59986
12/12/2023 1.80p 1.83p 1.80p 1.80p 109372
11/12/2023 1.80p 1.90p 1.70p 1.80p 23822
08/12/2023 1.80p 1.84p 1.73p 1.80p 239950
07/12/2023 1.85p 1.90p 1.70p 1.80p 1000679
06/12/2023 1.85p 1.90p 1.80p 1.85p 701231
05/12/2023 2.00p 2.10p 1.83p 1.95p 509169
04/12/2023 2.03p 2.10p 1.91p 2.00p 389312
01/12/2023 2.03p 2.10p 1.95p 2.03p 313824
30/11/2023 2.03p 2.10p 1.98p 2.03p 39352
29/11/2023 2.03p 2.10p 1.95p 2.03p 597548
28/11/2023 2.03p 2.10p 1.95p 2.03p 2551775
27/11/2023 2.03p 2.10p 1.95p 2.03p 192734
24/11/2023 2.00p 2.10p 1.95p 2.03p 490359
23/11/2023 2.00p 2.10p 1.93p 2.00p 649175
22/11/2023 2.00p 2.10p 1.90p 2.00p 7486596
21/11/2023 2.15p 2.18p 1.91p 2.00p 2442630
20/11/2023 2.20p 2.40p 2.00p 2.15p 4302087
17/11/2023 2.20p 2.40p 2.00p 2.20p 123751
16/11/2023 2.20p 2.40p 2.00p 2.20p 433951
15/11/2023 2.15p 2.40p 2.00p 2.20p 663172
14/11/2023 2.30p 2.30p 2.00p 2.10p 951706
13/11/2023 2.55p 2.55p 2.20p 2.30p 845151
10/11/2023 2.45p 2.50p 2.33p 2.40p 263762
09/11/2023 2.45p 2.50p 2.42p 2.45p 30589
08/11/2023 2.40p 2.50p 2.30p 2.45p 113816
07/11/2023 2.55p 2.70p 2.40p 2.40p 907748
06/11/2023 2.55p 2.70p 2.40p 2.55p 483275
03/11/2023 2.55p 2.70p 2.40p 2.55p 421844
02/11/2023 2.55p 2.70p 2.40p 2.55p 518741
01/11/2023 2.55p 2.70p 2.41p 2.55p 44699
31/10/2023 2.55p 2.70p 2.40p 2.55p 13053
30/10/2023 2.55p 2.70p 2.40p 2.55p 490483
27/10/2023 2.55p 2.70p 2.46p 2.55p 128433
26/10/2023 2.55p 2.57p 2.54p 2.55p 130886
25/10/2023 2.55p 2.70p 2.43p 2.55p 47739
24/10/2023 2.60p 2.80p 2.40p 2.40p 887853
23/10/2023 2.55p 2.80p 2.40p 2.45p 1108528
20/10/2023 2.65p 2.90p 2.50p 2.55p 736136
19/10/2023 2.70p 2.80p 2.50p 2.80p 258346
18/10/2023 2.55p 2.80p 2.54p 2.70p 459428
17/10/2023 2.65p 2.70p 2.50p 2.50p 609771
16/10/2023 2.75p 2.90p 2.60p 2.65p 566447
13/10/2023 2.85p 2.85p 2.60p 2.75p 280802
12/10/2023 2.85p 2.90p 2.80p 2.85p 608244
11/10/2023 2.75p 2.90p 2.70p 2.85p 1247687
10/10/2023 2.80p 2.87p 2.70p 2.70p 544006
09/10/2023 2.80p 2.90p 2.71p 2.80p 461270
06/10/2023 2.80p 2.90p 2.70p 2.80p 476703
05/10/2023 2.75p 2.88p 2.71p 2.80p 637177
04/10/2023 2.85p 2.90p 2.71p 2.75p 499154
03/10/2023 2.90p 2.90p 2.81p 2.85p 628068
02/10/2023 2.95p 3.00p 2.86p 2.90p 390788
29/09/2023 3.15p 3.20p 2.92p 2.95p 3212316
28/09/2023 3.00p 4.00p 2.82p 3.15p 20264194
27/09/2023 2.75p 2.80p 2.73p 2.75p 56376
26/09/2023 2.75p 2.80p 2.70p 2.75p 1492783
25/09/2023 2.85p 2.90p 2.75p 2.75p 157048
22/09/2023 2.95p 3.00p 2.81p 2.85p 713904
21/09/2023 2.95p 3.00p 2.90p 2.95p 1008443
20/09/2023 3.20p 3.30p 2.80p 2.95p 3530354
19/09/2023 3.60p 3.70p 3.07p 3.20p 3043867
18/09/2023 3.68p 3.80p 3.50p 3.60p 526408
15/09/2023 3.85p 4.00p 3.55p 3.68p 947132
14/09/2023 3.85p 3.85p 3.70p 3.85p 51084
13/09/2023 3.85p 4.00p 3.70p 3.85p 63751
12/09/2023 3.85p 4.00p 3.70p 3.85p 187954
11/09/2023 3.85p 3.90p 3.66p 3.85p 271049
08/09/2023 3.80p 4.00p 3.70p 3.85p 327899
07/09/2023 3.80p 3.90p 3.70p 3.80p 448637
06/09/2023 3.85p 4.00p 3.70p 3.80p 283880
05/09/2023 3.85p 4.00p 3.70p 3.85p 111977
04/09/2023 4.00p 4.00p 3.76p 3.85p 437189
01/09/2023 4.00p 4.18p 3.90p 4.00p 150168
31/08/2023 4.00p 4.03p 3.90p 4.00p 35493
30/08/2023 4.00p 4.10p 3.89p 4.00p 274592
29/08/2023 3.95p 4.10p 3.90p 4.00p 1442268
25/08/2023 3.95p 4.10p 3.80p 4.00p 185285
24/08/2023 3.95p 4.10p 3.80p 3.95p 237833
23/08/2023 4.15p 4.30p 3.80p 3.95p 1061259
22/08/2023 3.90p 4.00p 3.86p 3.90p 248302
21/08/2023 3.90p 4.00p 3.80p 3.95p 290342
18/08/2023 3.95p 4.10p 3.80p 3.90p 24432
17/08/2023 3.95p 4.10p 3.80p 3.95p 120079
16/08/2023 3.95p 4.05p 3.80p 3.95p 182881
15/08/2023 4.10p 4.20p 3.90p 3.95p 329359
14/08/2023 4.10p 4.10p 3.95p 3.95p 348030
11/08/2023 4.10p 4.20p 4.00p 4.10p 634656
10/08/2023 4.20p 4.40p 4.00p 4.00p 3037646
09/08/2023 3.95p 4.50p 3.80p 4.00p 3962489
08/08/2023 3.40p 4.50p 3.30p 3.95p 5535284
07/08/2023 3.45p 3.50p 3.30p 3.40p 1624049
04/08/2023 3.50p 3.60p 3.40p 3.45p 370253
03/08/2023 3.65p 3.80p 3.40p 3.50p 723414
02/08/2023 3.90p 4.10p 3.55p 3.65p 969469
01/08/2023 3.90p 3.90p 3.80p 3.90p 179985
31/07/2023 3.90p 4.00p 3.80p 3.90p 382926
28/07/2023 4.00p 4.00p 3.83p 3.90p 971195
27/07/2023 4.10p 4.20p 4.00p 4.05p 134063
26/07/2023 4.10p 4.20p 4.00p 4.10p 279118
25/07/2023 4.20p 4.40p 4.00p 4.00p 1600618
24/07/2023 3.90p 3.95p 3.80p 3.80p 394772
21/07/2023 3.90p 3.98p 3.80p 3.90p 164888
20/07/2023 4.00p 4.10p 3.80p 3.90p 596039
19/07/2023 4.00p 4.08p 3.95p 4.00p 439698
18/07/2023 3.90p 4.10p 3.80p 4.00p 917983
17/07/2023 3.90p 4.00p 3.80p 3.90p 150361
14/07/2023 3.90p 4.00p 3.80p 3.90p 384029
13/07/2023 3.90p 4.00p 3.80p 3.90p 534852
12/07/2023 3.90p 3.94p 3.80p 3.90p 219269
11/07/2023 3.90p 4.00p 3.80p 3.90p 503472
10/07/2023 3.90p 4.00p 3.80p 3.90p 37660
07/07/2023 3.90p 4.00p 3.80p 3.90p 49321
06/07/2023 3.90p 4.00p 3.80p 3.90p 274796
05/07/2023 3.90p 4.00p 3.80p 3.90p 303225
04/07/2023 3.85p 4.00p 3.80p 3.90p 264093
03/07/2023 4.00p 4.10p 3.80p 3.85p 556720
30/06/2023 4.00p 4.07p 3.90p 4.00p 258486
29/06/2023 3.95p 4.10p 3.80p 4.00p 760895
28/06/2023 4.40p 4.50p 3.80p 4.08p 3775929
27/06/2023 4.70p 4.90p 4.63p 4.75p 434796
26/06/2023 4.85p 5.00p 4.43p 4.75p 928810
23/06/2023 4.85p 5.00p 4.70p 4.85p 127432
22/06/2023 4.95p 5.10p 4.70p 4.85p 47803
21/06/2023 4.95p 5.10p 4.80p 4.95p 109481
20/06/2023 5.00p 5.10p 4.70p 4.95p 378467
19/06/2023 5.00p 5.20p 4.90p 5.00p 233939
16/06/2023 5.05p 5.10p 4.90p 5.00p 123222
15/06/2023 5.05p 5.20p 4.90p 5.20p 353766
14/06/2023 5.05p 5.20p 4.90p 5.05p 326368
13/06/2023 4.90p 5.20p 4.80p 5.05p 183903
12/06/2023 4.95p 4.98p 4.80p 4.90p 583895
09/06/2023 4.95p 5.10p 4.82p 4.95p 220549
08/06/2023 4.95p 5.10p 4.80p 4.95p 58629
07/06/2023 4.90p 5.00p 4.90p 4.95p 410812
06/06/2023 5.00p 5.20p 4.80p 4.90p 234549
05/06/2023 5.00p 5.20p 4.80p 5.00p 233465
02/06/2023 5.10p 5.20p 4.91p 5.00p 358418
01/06/2023 5.10p 5.20p 5.00p 5.10p 1538338
31/05/2023 4.95p 5.20p 4.80p 5.10p 262777
30/05/2023 5.10p 5.20p 4.80p 4.95p 350341
26/05/2023 5.10p 5.20p 5.00p 5.10p 296908
25/05/2023 5.10p 5.20p 4.88p 5.10p 800236
24/05/2023 5.10p 5.20p 5.00p 5.10p 198795
23/05/2023 5.35p 5.60p 5.06p 5.15p 1735486
22/05/2023 5.40p 5.50p 5.10p 5.20p 386217
19/05/2023 5.40p 5.50p 5.30p 5.40p 381334
18/05/2023 5.55p 5.55p 5.30p 5.40p 587558
17/05/2023 5.55p 5.60p 5.50p 5.55p 131873
16/05/2023 5.60p 5.60p 5.50p 5.55p 257071
15/05/2023 5.60p 5.70p 5.50p 5.60p 695754
12/05/2023 5.60p 5.70p 5.50p 5.60p 383891
11/05/2023 5.70p 5.80p 5.50p 5.60p 302356
10/05/2023 5.75p 5.80p 5.53p 5.70p 353284
09/05/2023 5.80p 6.00p 5.60p 5.80p 1348980
05/05/2023 5.65p 5.80p 5.50p 5.65p 731935
04/05/2023 5.65p 5.80p 5.50p 5.65p 201108

*Close Price adjusted for both dividends and splits