Botswana Diamonds (BOD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Botswana Diamonds

Date Open High Low Close* Volume
09/02/2024 0.43p 0.45p 0.40p 0.43p 1600000
08/02/2024 0.43p 0.45p 0.43p 0.43p 202200
07/02/2024 0.43p 0.44p 0.40p 0.43p 1674566
06/02/2024 0.45p 0.50p 0.40p 0.43p 9600980
05/02/2024 0.45p 0.45p 0.41p 0.45p 60000
02/02/2024 0.43p 0.50p 0.40p 0.45p 3884243
01/02/2024 0.43p 0.45p 0.43p 0.43p 91488
31/01/2024 0.50p 0.50p 0.40p 0.43p 1495157
30/01/2024 0.48p 0.48p 0.45p 0.48p 76049
29/01/2024 0.48p 0.48p 0.45p 0.48p 211266
26/01/2024 0.48p 0.48p 0.41p 0.48p 250000
25/01/2024 0.45p 0.50p 0.40p 0.48p 2586869
24/01/2024 0.45p 0.50p 0.39p 0.45p 3658445
23/01/2024 0.50p 0.50p 0.40p 0.45p 6322945
22/01/2024 0.48p 0.50p 0.45p 0.45p 4409774
19/01/2024 0.48p 0.50p 0.45p 0.48p 2414775
18/01/2024 0.48p 0.48p 0.45p 0.48p 2566660
17/01/2024 0.48p 0.49p 0.48p 0.48p 2700000
16/01/2024 0.48p 0.50p 0.45p 0.48p 50988
15/01/2024 0.48p 0.50p 0.45p 0.48p 1050946
12/01/2024 0.48p 0.50p 0.45p 0.48p 3311063
11/01/2024 0.48p 0.50p 0.45p 0.48p 21477
10/01/2024 0.48p 0.48p 0.45p 0.48p 43018
09/01/2024 0.48p 0.48p 0.47p 0.48p 161052
08/01/2024 0.48p 0.50p 0.45p 0.48p 469163
05/01/2024 0.48p 0.48p 0.45p 0.48p 2947873
04/01/2024 0.48p 0.50p 0.45p 0.48p 2845970
03/01/2024 0.40p 0.48p 0.40p 0.48p 1653838
02/01/2024 0.40p 0.45p 0.37p 0.40p 820798
29/12/2023 0.43p 0.43p 0.38p 0.38p 1983011
28/12/2023 0.45p 0.50p 0.40p 0.43p 177158
27/12/2023 0.45p 0.48p 0.45p 0.45p 0
22/12/2023 0.45p 0.50p 0.40p 0.45p 1203068
21/12/2023 0.45p 0.50p 0.40p 0.45p 571637
20/12/2023 0.48p 0.50p 0.40p 0.45p 2702021
19/12/2023 0.48p 0.50p 0.45p 0.48p 569712
18/12/2023 0.48p 0.50p 0.46p 0.48p 206160
15/12/2023 0.48p 0.50p 0.48p 0.48p 1942709
14/12/2023 0.48p 0.50p 0.45p 0.48p 5203197
13/12/2023 0.48p 0.48p 0.46p 0.48p 0
12/12/2023 0.53p 0.55p 0.45p 0.48p 424124
11/12/2023 0.53p 0.53p 0.53p 0.53p 1997695
08/12/2023 0.53p 0.54p 0.50p 0.53p 6237557
07/12/2023 0.53p 0.53p 0.53p 0.53p 2858
06/12/2023 0.53p 0.53p 0.52p 0.53p 2000000
05/12/2023 0.53p 0.54p 0.53p 0.53p 0
04/12/2023 0.53p 0.53p 0.50p 0.53p 113397
01/12/2023 0.53p 0.55p 0.50p 0.53p 181325
30/11/2023 0.53p 0.55p 0.50p 0.53p 1111879
29/11/2023 0.53p 0.54p 0.53p 0.53p 1700000
28/11/2023 0.53p 0.54p 0.50p 0.53p 1100000
27/11/2023 0.53p 0.55p 0.50p 0.53p 3522532
24/11/2023 0.53p 0.55p 0.50p 0.53p 93961
23/11/2023 0.53p 0.53p 0.52p 0.53p 649554
22/11/2023 0.53p 0.55p 0.50p 0.53p 564234
21/11/2023 0.53p 0.53p 0.51p 0.53p 615429
20/11/2023 0.53p 0.53p 0.53p 0.53p 1956
17/11/2023 0.53p 0.55p 0.53p 0.53p 100000
16/11/2023 0.53p 0.55p 0.51p 0.53p 4678995
15/11/2023 0.53p 0.55p 0.51p 0.53p 2166803
14/11/2023 0.58p 0.60p 0.51p 0.53p 1703286
13/11/2023 0.58p 0.60p 0.55p 0.58p 504418
10/11/2023 0.58p 0.60p 0.55p 0.58p 18130
09/11/2023 0.58p 0.60p 0.56p 0.58p 214598
08/11/2023 0.58p 0.58p 0.57p 0.58p 0
07/11/2023 0.60p 0.61p 0.55p 0.58p 1271758
06/11/2023 0.60p 0.60p 0.59p 0.60p 0
03/11/2023 0.60p 0.65p 0.56p 0.60p 1890414
02/11/2023 0.60p 0.65p 0.60p 0.60p 29661
01/11/2023 0.60p 0.60p 0.59p 0.60p 0
31/10/2023 0.63p 0.63p 0.55p 0.60p 1213697
30/10/2023 0.63p 0.70p 0.60p 0.63p 615911
27/10/2023 0.58p 0.65p 0.55p 0.63p 1869239
26/10/2023 0.60p 0.60p 0.56p 0.58p 590000
25/10/2023 0.60p 0.61p 0.55p 0.60p 1421206
24/10/2023 0.60p 0.65p 0.55p 0.60p 247023
23/10/2023 0.60p 0.65p 0.55p 0.60p 319582
20/10/2023 0.60p 0.60p 0.57p 0.60p 200000
19/10/2023 0.60p 0.65p 0.55p 0.60p 281612
18/10/2023 0.60p 0.60p 0.58p 0.60p 20000
17/10/2023 0.60p 0.60p 0.59p 0.60p 0
16/10/2023 0.60p 0.63p 0.60p 0.60p 14800
13/10/2023 0.60p 0.63p 0.58p 0.60p 43992
12/10/2023 0.60p 0.65p 0.58p 0.60p 563152
11/10/2023 0.63p 0.65p 0.60p 0.60p 375664
10/10/2023 0.65p 0.65p 0.60p 0.63p 692108
09/10/2023 0.65p 0.70p 0.61p 0.65p 241211
06/10/2023 0.65p 0.65p 0.63p 0.65p 100000
05/10/2023 0.65p 0.68p 0.61p 0.65p 1294889
04/10/2023 0.65p 0.70p 0.60p 0.65p 837343
03/10/2023 0.75p 0.75p 0.67p 0.70p 950000
02/10/2023 0.75p 0.80p 0.70p 0.75p 426863
29/09/2023 0.75p 0.80p 0.75p 0.75p 117500
28/09/2023 0.73p 0.75p 0.71p 0.75p 483058
27/09/2023 0.73p 0.75p 0.70p 0.73p 73724
26/09/2023 0.73p 0.75p 0.70p 0.73p 3160401
25/09/2023 0.73p 0.75p 0.70p 0.73p 66042
22/09/2023 0.75p 0.80p 0.72p 0.73p 97622
21/09/2023 0.78p 0.80p 0.75p 0.75p 1483769
20/09/2023 0.75p 0.80p 0.70p 0.78p 952244
19/09/2023 0.73p 0.75p 0.70p 0.75p 1945696
18/09/2023 0.73p 0.74p 0.71p 0.73p 342320
15/09/2023 0.75p 0.75p 0.70p 0.73p 2118342
14/09/2023 0.73p 0.80p 0.70p 0.75p 1697815
13/09/2023 0.78p 0.80p 0.71p 0.73p 2374179
12/09/2023 0.78p 0.80p 0.75p 0.78p 523010
11/09/2023 0.78p 0.78p 0.75p 0.78p 413478
08/09/2023 0.79p 0.79p 0.77p 0.78p 100000
07/09/2023 0.79p 0.80p 0.77p 0.79p 69898
06/09/2023 0.79p 0.79p 0.79p 0.79p 190127
05/09/2023 0.79p 0.79p 0.79p 0.79p 0
04/09/2023 0.79p 0.80p 0.76p 0.79p 193789
01/09/2023 0.79p 0.79p 0.77p 0.79p 698223
31/08/2023 0.79p 0.79p 0.77p 0.79p 403058
30/08/2023 0.79p 0.80p 0.77p 0.79p 65457
29/08/2023 0.79p 0.80p 0.79p 0.79p 61570
25/08/2023 0.78p 0.80p 0.78p 0.79p 4619160
24/08/2023 0.83p 0.85p 0.75p 0.78p 1045260
23/08/2023 0.83p 0.83p 0.80p 0.83p 582752
22/08/2023 0.83p 0.83p 0.82p 0.83p 14756
21/08/2023 0.85p 0.90p 0.80p 0.83p 285974
18/08/2023 0.85p 0.90p 0.80p 0.85p 2300
17/08/2023 0.85p 0.85p 0.80p 0.85p 304332
16/08/2023 0.85p 0.90p 0.80p 0.85p 253226
15/08/2023 0.85p 0.87p 0.83p 0.85p 113485
14/08/2023 0.85p 0.87p 0.85p 0.85p 162585
11/08/2023 0.85p 0.90p 0.80p 0.85p 241299
10/08/2023 0.85p 0.90p 0.83p 0.85p 694125
09/08/2023 0.85p 0.90p 0.80p 0.85p 1206491
08/08/2023 0.85p 0.85p 0.83p 0.85p 254
07/08/2023 0.85p 0.87p 0.83p 0.85p 310469
04/08/2023 0.88p 0.90p 0.80p 0.85p 2206390
03/08/2023 0.98p 1.05p 0.85p 0.88p 3650315
02/08/2023 0.95p 0.95p 0.90p 0.93p 346567
01/08/2023 0.95p 0.95p 0.91p 0.95p 230000
31/07/2023 0.95p 0.98p 0.90p 0.95p 827545
28/07/2023 0.95p 0.98p 0.95p 0.95p 789526
27/07/2023 0.93p 1.00p 0.90p 0.95p 367551
26/07/2023 0.93p 0.95p 0.90p 0.93p 800866
25/07/2023 0.93p 0.95p 0.85p 0.93p 1800824
24/07/2023 0.98p 1.00p 0.90p 0.93p 1159016
21/07/2023 0.98p 0.98p 0.95p 0.98p 87838
20/07/2023 0.98p 1.05p 0.95p 0.98p 10782
19/07/2023 0.95p 1.00p 0.95p 0.98p 1211738
18/07/2023 0.95p 0.98p 0.91p 0.95p 295083
17/07/2023 0.90p 1.00p 0.87p 0.95p 2866589
14/07/2023 0.95p 1.03p 0.86p 0.90p 9457742
13/07/2023 1.00p 1.05p 0.90p 0.95p 1012187
12/07/2023 1.00p 1.05p 1.00p 1.00p 38095
11/07/2023 1.00p 1.05p 1.00p 1.00p 1098462
10/07/2023 1.00p 1.05p 0.96p 1.00p 105300
07/07/2023 1.00p 1.08p 0.90p 1.00p 329351
06/07/2023 1.05p 1.10p 0.90p 1.00p 479248
05/07/2023 1.08p 1.10p 1.00p 1.05p 3001400
04/07/2023 1.08p 1.15p 1.00p 1.08p 63879
03/07/2023 1.08p 1.08p 1.00p 1.08p 5000
30/06/2023 1.08p 1.15p 1.00p 1.08p 3651
29/06/2023 1.08p 1.10p 1.00p 1.08p 372684
28/06/2023 1.08p 1.15p 1.00p 1.08p 379212
27/06/2023 1.05p 1.10p 1.00p 1.08p 1300728
26/06/2023 1.05p 1.10p 1.00p 1.05p 3199
23/06/2023 1.05p 1.05p 1.00p 1.05p 711959
22/06/2023 1.03p 1.10p 1.00p 1.05p 603111
21/06/2023 1.10p 1.10p 1.00p 1.03p 1511600
20/06/2023 1.13p 1.20p 1.07p 1.10p 1105870
19/06/2023 1.13p 1.20p 1.05p 1.13p 1590674
16/06/2023 1.18p 1.20p 1.08p 1.13p 1221331
15/06/2023 1.18p 1.20p 1.15p 1.18p 138061
14/06/2023 1.10p 1.19p 1.05p 1.18p 1266453
13/06/2023 1.10p 1.15p 1.10p 1.10p 55724
12/06/2023 1.10p 1.20p 1.05p 1.10p 4914442
09/06/2023 1.08p 1.15p 1.00p 1.08p 796974
08/06/2023 1.08p 1.15p 1.00p 1.08p 101044
07/06/2023 1.05p 1.14p 1.05p 1.08p 884204
06/06/2023 1.13p 1.15p 1.05p 1.08p 756562
05/06/2023 1.03p 1.15p 1.03p 1.13p 1519620
02/06/2023 0.98p 1.05p 0.98p 1.03p 983314
01/06/2023 0.98p 1.05p 0.95p 1.03p 3530880
31/05/2023 1.00p 1.02p 1.00p 1.00p 1144562
30/05/2023 1.00p 1.05p 0.96p 1.00p 79821
26/05/2023 1.00p 1.05p 0.96p 1.00p 674185
25/05/2023 1.00p 1.05p 0.95p 1.00p 451676
24/05/2023 0.98p 1.05p 0.95p 1.00p 677496
23/05/2023 0.98p 1.05p 0.90p 0.98p 1571474
22/05/2023 0.95p 1.05p 0.90p 0.98p 953217
19/05/2023 0.95p 1.00p 0.92p 0.95p 2071483
18/05/2023 0.95p 1.00p 0.95p 0.95p 313950
17/05/2023 0.93p 1.00p 0.93p 0.95p 662149
16/05/2023 0.93p 0.93p 0.91p 0.93p 11830
15/05/2023 0.95p 1.00p 0.87p 0.93p 2112733
12/05/2023 0.95p 1.00p 0.95p 0.95p 467486
11/05/2023 0.95p 1.00p 0.95p 0.95p 35607
10/05/2023 0.95p 1.00p 0.90p 0.95p 1102
09/05/2023 0.98p 1.00p 0.95p 0.98p 810256
05/05/2023 0.98p 1.00p 0.98p 0.98p 658952
04/05/2023 0.95p 1.00p 0.95p 0.98p 121617
03/05/2023 0.98p 1.00p 0.96p 0.98p 750040
02/05/2023 0.98p 1.00p 0.95p 0.98p 1873251
28/04/2023 0.98p 1.01p 0.90p 0.98p 1818740
27/04/2023 1.00p 1.05p 0.95p 0.98p 383379

*Close Price adjusted for both dividends and splits