Bacanora Lithium (BCN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bacanora Lithium

Date Open High Low Close* Volume
25/01/2022 67.00p 67.10p 67.00p 67.00p 184347
24/01/2022 67.25p 67.25p 67.00p 67.25p 426677
21/01/2022 67.25p 67.25p 67.00p 67.00p 250510
20/01/2022 67.25p 67.25p 67.00p 67.00p 237815
19/01/2022 67.25p 67.25p 66.00p 67.25p 107952
18/01/2022 67.25p 67.50p 67.00p 67.00p 287278
17/01/2022 67.25p 67.25p 67.00p 67.00p 231284
14/01/2022 67.25p 67.25p 67.00p 67.25p 278827
13/01/2022 67.25p 67.25p 67.00p 67.25p 260035
12/01/2022 67.25p 67.50p 67.00p 67.40p 203566
10/01/2022 67.25p 67.50p 67.00p 67.25p 447398
07/01/2022 67.00p 67.45p 67.00p 67.25p 121775
06/01/2022 67.00p 67.50p 67.00p 67.30p 474690
05/01/2022 67.25p 67.50p 67.00p 67.50p 562614
04/01/2022 68.25p 69.50p 67.00p 67.10p 284703
03/01/2022 69.00p 69.50p 67.50p 68.25p 987003
31/12/2021 69.00p 69.50p 67.50p 68.25p 487003
30/12/2021 67.25p 69.50p 67.00p 68.00p 3277438
29/12/2021 67.25p 67.50p 67.00p 67.00p 850390
28/12/2021 67.25p 67.25p 67.00p 67.25p 260374
27/12/2021 67.25p 67.25p 67.00p 67.25p 260374
24/12/2021 67.25p 67.25p 67.00p 67.25p 160374
23/12/2021 67.25p 67.50p 67.00p 67.00p 3342661
22/12/2021 67.25p 67.50p 67.00p 67.00p 991186
21/12/2021 67.25p 68.00p 67.00p 67.00p 903404
20/12/2021 68.25p 70.00p 66.00p 67.00p 527737
17/12/2021 66.50p 69.00p 63.00p 67.50p 3985739
16/12/2021 63.25p 64.00p 62.50p 63.50p 423765
15/12/2021 63.25p 63.70p 62.50p 63.25p 232836
14/12/2021 63.00p 64.00p 62.00p 63.00p 128064
13/12/2021 63.00p 63.70p 63.00p 63.00p 113059
10/12/2021 63.50p 63.50p 62.50p 63.50p 156672
09/12/2021 63.50p 64.00p 63.00p 64.00p 646059
08/12/2021 64.50p 65.00p 62.50p 63.00p 174895
07/12/2021 66.25p 66.25p 64.00p 65.00p 229740
06/12/2021 66.75p 67.00p 66.00p 66.00p 1791732
03/12/2021 66.75p 67.00p 66.00p 67.00p 1032931
02/12/2021 66.75p 67.00p 66.50p 66.75p 886190
01/12/2021 66.75p 67.00p 66.50p 66.50p 171529
30/11/2021 66.75p 67.00p 66.50p 66.50p 120037
29/11/2021 66.75p 67.00p 66.50p 66.75p 388564
26/11/2021 66.75p 67.00p 66.50p 66.75p 350606
25/11/2021 67.00p 67.00p 66.50p 66.50p 51414
24/11/2021 67.00p 67.09p 66.75p 67.00p 114946
23/11/2021 66.75p 67.50p 66.50p 66.70p 179325
22/11/2021 67.00p 67.00p 66.50p 66.50p 64255
19/11/2021 67.25p 67.50p 66.50p 67.00p 494049
18/11/2021 67.00p 67.50p 67.00p 67.00p 45246
17/11/2021 67.25p 67.25p 66.80p 67.00p 518978
16/11/2021 67.25p 67.90p 65.50p 67.00p 167045
15/11/2021 67.25p 67.50p 67.00p 67.25p 316211
12/11/2021 67.50p 67.74p 66.60p 67.00p 389618
11/11/2021 67.50p 68.00p 67.00p 67.50p 64787
10/11/2021 67.50p 69.00p 66.50p 67.00p 255265
09/11/2021 67.50p 67.50p 67.00p 67.50p 1053537
08/11/2021 67.50p 68.00p 67.00p 67.50p 338078
05/11/2021 67.25p 69.00p 66.50p 67.00p 701500
04/11/2021 68.00p 69.00p 66.50p 67.25p 531951
03/11/2021 68.00p 70.00p 67.00p 70.00p 373947
02/11/2021 67.75p 69.00p 66.50p 68.00p 253739
01/11/2021 66.50p 69.00p 66.50p 66.50p 2095788
29/10/2021 66.50p 67.00p 66.00p 66.50p 253317
28/10/2021 66.50p 66.90p 66.25p 66.50p 1543249
27/10/2021 66.50p 67.00p 66.00p 66.50p 3373096
26/10/2021 66.00p 67.00p 65.00p 66.00p 327876
25/10/2021 65.50p 67.50p 65.00p 66.00p 271503
22/10/2021 66.75p 68.50p 66.50p 66.80p 153169
21/10/2021 66.75p 67.00p 66.50p 66.75p 112943
20/10/2021 66.75p 67.00p 66.50p 66.75p 187687
19/10/2021 66.75p 67.00p 66.50p 67.00p 998364
18/10/2021 66.75p 67.00p 66.50p 67.00p 381736
15/10/2021 66.75p 67.00p 66.50p 67.00p 169363
14/10/2021 66.60p 67.00p 66.30p 67.00p 640971
13/10/2021 66.60p 67.00p 66.10p 66.60p 395739
12/10/2021 66.60p 66.96p 66.20p 66.50p 227705
11/10/2021 66.35p 67.00p 66.20p 66.20p 302148
08/10/2021 66.25p 66.50p 65.00p 66.20p 658763
07/10/2021 66.25p 66.50p 65.50p 66.25p 970180
06/10/2021 66.60p 67.00p 65.30p 66.20p 1112228
05/10/2021 66.25p 67.00p 65.50p 67.00p 751027
04/10/2021 66.50p 68.00p 65.00p 67.00p 1001318
01/10/2021 67.50p 67.95p 67.05p 67.50p 602683
30/09/2021 67.50p 68.00p 67.00p 67.50p 1923286
29/09/2021 67.00p 68.00p 66.50p 67.50p 603448
28/09/2021 67.00p 67.50p 66.75p 67.50p 1529684
27/09/2021 67.00p 67.50p 66.50p 67.00p 1585246
24/09/2021 67.00p 67.50p 66.50p 67.00p 914767
23/09/2021 67.00p 67.45p 66.50p 67.00p 297173
22/09/2021 67.25p 67.50p 66.50p 67.20p 4813605
21/09/2021 67.25p 67.30p 67.03p 67.10p 1706236
20/09/2021 67.50p 68.00p 67.00p 67.10p 718609
17/09/2021 67.75p 68.00p 67.00p 67.90p 1015966
16/09/2021 68.00p 69.00p 67.50p 67.50p 998561
15/09/2021 67.50p 68.00p 67.12p 67.70p 18627496
14/09/2021 67.50p 68.00p 66.10p 67.60p 768389
13/09/2021 67.50p 68.00p 66.50p 66.50p 7565080
10/09/2021 66.50p 68.00p 66.00p 67.00p 816281
09/09/2021 66.25p 67.00p 66.00p 66.30p 512594
08/09/2021 66.75p 67.00p 65.00p 66.50p 325808
07/09/2021 66.50p 68.00p 66.00p 66.50p 1389502
06/09/2021 66.50p 67.00p 66.00p 66.50p 1329325
03/09/2021 66.50p 68.00p 66.00p 66.30p 722555
02/09/2021 66.25p 66.50p 66.00p 66.50p 671453
01/09/2021 66.25p 66.50p 66.00p 66.10p 1107704
31/08/2021 66.75p 67.00p 65.75p 66.50p 6486344
30/08/2021 66.75p 67.50p 66.00p 66.50p 13821607
27/08/2021 66.75p 67.50p 66.00p 66.50p 13771607
26/08/2021 67.00p 68.00p 66.00p 66.50p 20205252
25/08/2021 55.75p 67.07p 55.00p 67.00p 7829329
24/08/2021 56.75p 57.00p 55.00p 56.00p 1340320
23/08/2021 57.75p 58.00p 57.00p 57.00p 393130
20/08/2021 57.75p 58.50p 57.50p 57.50p 176265
19/08/2021 58.00p 58.00p 57.30p 57.75p 1588956
18/08/2021 58.00p 58.25p 57.45p 58.00p 290254
17/08/2021 58.50p 59.00p 57.50p 58.00p 337835
16/08/2021 58.50p 59.00p 58.00p 58.00p 269324
13/08/2021 58.00p 58.60p 57.50p 58.50p 576103
12/08/2021 58.25p 59.00p 57.50p 58.20p 810282
11/08/2021 57.00p 58.85p 57.00p 58.00p 536451
10/08/2021 58.00p 58.00p 56.50p 57.00p 883953
09/08/2021 58.00p 58.50p 57.50p 57.50p 549245
06/08/2021 58.00p 58.50p 57.50p 58.00p 159215
05/08/2021 57.75p 58.00p 57.50p 57.75p 180775
04/08/2021 57.75p 58.50p 57.50p 58.00p 269318
03/08/2021 57.50p 58.00p 57.20p 57.80p 373354
02/08/2021 58.25p 58.50p 56.50p 57.20p 1115463
30/07/2021 59.00p 59.50p 58.00p 58.00p 453654
29/07/2021 59.25p 60.00p 58.50p 58.50p 743582
28/07/2021 59.25p 59.70p 58.50p 58.50p 655444
27/07/2021 59.25p 60.00p 59.03p 59.25p 127339
26/07/2021 59.25p 59.50p 58.50p 59.25p 224923
23/07/2021 59.00p 60.00p 58.50p 59.25p 206431
22/07/2021 59.25p 60.00p 58.00p 59.00p 1228957
21/07/2021 59.00p 60.00p 58.00p 58.50p 1316649
20/07/2021 57.50p 60.00p 57.00p 59.00p 817344
19/07/2021 60.25p 60.50p 56.50p 56.50p 4012374
16/07/2021 60.00p 60.50p 59.50p 60.00p 1059816
15/07/2021 60.00p 60.47p 59.50p 60.00p 740376
14/07/2021 60.00p 60.25p 60.00p 60.00p 604283
13/07/2021 60.00p 60.50p 59.50p 60.00p 1065508
12/07/2021 60.00p 60.50p 59.80p 60.00p 2550239
09/07/2021 60.00p 60.50p 59.50p 60.00p 845510
08/07/2021 58.75p 60.50p 58.75p 60.00p 2253166
07/07/2021 58.75p 60.00p 58.50p 59.00p 1443549
06/07/2021 58.75p 59.00p 58.50p 58.75p 2837623
05/07/2021 58.75p 59.00p 57.10p 59.00p 1559147
02/07/2021 58.50p 59.00p 58.00p 58.40p 2173458
01/07/2021 58.50p 59.00p 57.00p 58.80p 2637182
30/06/2021 58.25p 59.00p 57.00p 59.00p 1926330
29/06/2021 58.00p 59.00p 55.60p 58.00p 611905
28/06/2021 56.75p 59.00p 56.75p 57.10p 360919
25/06/2021 56.75p 57.00p 55.10p 57.00p 713099
24/06/2021 56.75p 57.00p 56.50p 56.75p 586453
23/06/2021 57.25p 58.00p 56.50p 56.80p 407595
22/06/2021 57.00p 60.00p 56.50p 57.00p 2462989
21/06/2021 57.00p 57.50p 56.00p 56.50p 744604
18/06/2021 57.25p 58.00p 56.50p 57.00p 402355
17/06/2021 57.75p 58.00p 57.00p 57.25p 500437
16/06/2021 58.50p 58.50p 57.50p 57.75p 772958
15/06/2021 58.00p 59.00p 57.63p 58.50p 1602312
14/06/2021 58.25p 58.50p 57.50p 57.90p 1760590
11/06/2021 58.25p 59.00p 57.50p 58.70p 1073989
10/06/2021 58.25p 59.00p 57.50p 57.50p 1311296
09/06/2021 58.25p 59.00p 57.50p 57.90p 984982
08/06/2021 57.75p 58.25p 56.00p 57.50p 1036471
07/06/2021 57.25p 59.00p 57.00p 58.00p 905513
04/06/2021 56.75p 58.00p 56.30p 58.00p 1904209
03/06/2021 58.00p 59.00p 55.00p 56.50p 3724211
02/06/2021 55.25p 58.00p 55.00p 57.90p 3173079
01/06/2021 54.50p 56.00p 54.20p 55.00p 2300424
31/05/2021 54.50p 55.00p 54.00p 54.40p 714302
28/05/2021 54.50p 55.00p 54.00p 54.40p 714302
27/05/2021 55.25p 57.40p 54.00p 54.00p 1294045
26/05/2021 55.25p 55.50p 55.00p 55.00p 1129257
25/05/2021 55.25p 56.00p 54.72p 55.10p 823955
24/05/2021 55.00p 56.00p 54.00p 55.25p 961954
21/05/2021 55.50p 57.00p 55.00p 55.00p 1896755
20/05/2021 54.75p 56.00p 54.50p 54.50p 645964
19/05/2021 55.50p 56.00p 54.00p 54.00p 827334
18/05/2021 55.75p 57.00p 54.00p 55.00p 724659
17/05/2021 57.50p 58.00p 55.50p 56.00p 1083692
14/05/2021 55.50p 58.30p 55.00p 56.00p 1159115
13/05/2021 56.25p 57.00p 54.00p 55.50p 1141447
12/05/2021 55.50p 57.00p 55.00p 56.50p 1173156
11/05/2021 57.00p 57.50p 55.00p 55.50p 2527135
10/05/2021 57.50p 58.00p 56.00p 56.50p 5157698
07/05/2021 57.00p 58.00p 55.00p 57.60p 9181121
06/05/2021 44.25p 64.00p 43.30p 57.00p 15910024
05/05/2021 43.00p 45.00p 42.50p 45.00p 1065473
04/05/2021 42.00p 43.50p 41.50p 42.50p 670016
03/05/2021 42.75p 42.90p 41.50p 42.00p 771866
30/04/2021 42.75p 42.90p 41.50p 42.00p 771866
29/04/2021 41.75p 43.50p 41.50p 43.00p 601539
28/04/2021 42.25p 42.50p 41.50p 41.50p 1033146
27/04/2021 43.50p 44.00p 42.01p 42.50p 657229
26/04/2021 44.50p 44.89p 43.00p 43.50p 759282
23/04/2021 44.50p 45.00p 44.00p 44.50p 1064148
22/04/2021 43.75p 45.00p 43.50p 44.00p 683954
21/04/2021 44.25p 45.00p 43.00p 43.80p 554611
20/04/2021 43.75p 45.00p 43.50p 44.00p 977874

*Close Price adjusted for both dividends and splits