Bacanora Lithium (BCN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/04/2021 43.50p 45.00p 42.00p 44.00p 1172834
16/04/2021 43.25p 44.50p 43.00p 43.00p 476196
15/04/2021 44.25p 44.50p 42.50p 43.50p 1211659
14/04/2021 45.50p 45.50p 44.00p 44.50p 896917
13/04/2021 46.50p 46.55p 45.00p 45.10p 1064711
12/04/2021 46.00p 47.00p 45.00p 47.00p 2292139
09/04/2021 44.00p 46.00p 43.50p 45.25p 1948016
08/04/2021 44.50p 45.00p 43.50p 43.50p 882431
07/04/2021 43.00p 45.00p 42.50p 44.05p 984810
06/04/2021 40.75p 44.00p 40.50p 44.00p 1418449
05/04/2021 41.00p 41.50p 40.00p 40.75p 850281
02/04/2021 41.00p 41.50p 40.00p 40.75p 850281
01/04/2021 41.00p 41.50p 40.00p 40.75p 1138381
31/03/2021 41.25p 41.50p 40.00p 40.50p 636822
30/03/2021 41.75p 42.50p 41.00p 41.25p 610070
29/03/2021 42.25p 42.50p 41.50p 42.00p 530558
26/03/2021 41.25p 42.50p 41.00p 42.00p 586871
25/03/2021 43.00p 43.00p 41.00p 41.20p 1080079
24/03/2021 43.25p 43.50p 41.50p 42.75p 619090
23/03/2021 45.00p 45.50p 43.00p 43.25p 935474
22/03/2021 44.50p 45.50p 44.00p 45.00p 831413
19/03/2021 45.75p 47.00p 43.54p 46.00p 576886
18/03/2021 45.50p 47.10p 45.03p 46.00p 1785736
17/03/2021 43.50p 46.00p 43.02p 45.50p 1932908
16/03/2021 44.00p 45.00p 43.00p 43.70p 941764
15/03/2021 41.75p 44.50p 41.50p 44.00p 2269636
12/03/2021 39.75p 42.00p 39.50p 41.00p 2192886
11/03/2021 39.75p 40.00p 39.50p 40.00p 1494220
10/03/2021 40.00p 40.47p 39.50p 40.00p 876187
09/03/2021 40.25p 41.00p 39.50p 40.25p 889420
08/03/2021 40.75p 41.50p 39.50p 40.00p 3773174
05/03/2021 42.25p 42.50p 39.00p 40.50p 1813596
04/03/2021 43.25p 44.00p 41.50p 42.80p 1568064
03/03/2021 43.50p 44.00p 42.50p 43.54p 781156
02/03/2021 44.25p 45.00p 43.50p 45.00p 994532
01/03/2021 42.50p 45.00p 42.00p 44.00p 1984014
26/02/2021 43.00p 45.00p 41.50p 42.00p 1108067
25/02/2021 40.25p 45.00p 40.00p 43.50p 4700127
24/02/2021 40.25p 41.50p 39.00p 40.00p 2968541
23/02/2021 42.75p 43.50p 40.49p 40.50p 1343536
22/02/2021 43.75p 44.25p 42.00p 42.00p 1805530
19/02/2021 44.50p 45.00p 43.50p 43.80p 951840
18/02/2021 45.25p 45.50p 44.30p 44.50p 1110814
17/02/2021 45.75p 46.00p 44.25p 45.00p 2301550
16/02/2021 46.25p 46.50p 45.12p 45.50p 1228236
15/02/2021 44.75p 46.50p 44.50p 46.00p 2447768
12/02/2021 45.75p 46.00p 45.00p 45.00p 1758148
11/02/2021 45.75p 46.50p 45.50p 45.99p 1418302
10/02/2021 47.25p 48.00p 45.50p 46.25p 2970881
09/02/2021 45.75p 46.50p 45.50p 45.70p 3741702
08/02/2021 46.25p 47.00p 45.50p 46.00p 3653916
05/02/2021 46.25p 47.00p 45.50p 46.20p 8064306
04/02/2021 47.00p 48.00p 45.90p 45.90p 5366941
03/02/2021 47.00p 57.00p 45.50p 47.50p 21614448
02/02/2021 58.50p 59.00p 53.04p 56.00p 540944
01/02/2021 53.50p 58.50p 50.00p 57.00p 1299990
29/01/2021 59.00p 61.00p 52.00p 53.60p 1087590
28/01/2021 59.50p 61.00p 53.00p 58.00p 1396079
27/01/2021 64.00p 65.00p 59.00p 60.50p 593479
26/01/2021 65.00p 66.00p 63.00p 63.80p 457940
25/01/2021 64.00p 66.00p 63.00p 65.50p 469335
22/01/2021 65.00p 65.18p 63.00p 63.25p 537517
21/01/2021 65.00p 66.00p 64.00p 65.00p 454732
20/01/2021 65.00p 66.00p 64.00p 66.00p 592678
19/01/2021 63.00p 66.00p 62.50p 65.00p 980898
18/01/2021 64.00p 65.00p 62.00p 63.00p 338695
15/01/2021 64.50p 66.00p 63.00p 64.00p 382184
14/01/2021 64.50p 66.11p 63.50p 64.50p 328623
13/01/2021 67.50p 68.00p 65.00p 65.50p 639237
12/01/2021 65.50p 68.00p 65.50p 67.99p 917573
11/01/2021 64.00p 69.00p 63.00p 66.00p 717135
08/01/2021 64.50p 65.00p 62.00p 64.09p 465506
07/01/2021 63.00p 65.25p 63.00p 65.00p 649145
06/01/2021 60.50p 64.00p 60.18p 64.00p 672673
05/01/2021 60.50p 62.00p 56.00p 62.00p 1071335
04/01/2021 63.50p 65.00p 59.26p 62.50p 835336
01/01/2021 65.00p 66.00p 62.00p 64.00p 569421
31/12/2020 65.00p 66.00p 62.00p 64.00p 569421
30/12/2020 59.00p 67.00p 58.20p 65.00p 1615731
28/12/2020 51.00p 54.00p 51.00p 53.00p 567906
25/12/2020 51.00p 54.00p 51.00p 53.00p 567906
24/12/2020 51.00p 54.00p 51.00p 53.00p 567906
23/12/2020 48.00p 52.00p 47.40p 50.50p 956137
22/12/2020 45.00p 49.00p 45.00p 48.00p 627386
21/12/2020 46.50p 47.00p 44.00p 45.00p 278362
18/12/2020 47.00p 48.50p 45.50p 46.50p 322483
17/12/2020 46.75p 48.00p 45.60p 47.50p 247372
16/12/2020 46.75p 48.50p 46.00p 47.00p 175002
15/12/2020 47.00p 50.00p 46.00p 47.00p 382582
14/12/2020 44.00p 48.00p 43.00p 47.00p 426248
11/12/2020 46.50p 47.00p 43.00p 44.28p 810371
10/12/2020 50.00p 52.00p 46.00p 47.00p 773638
09/12/2020 50.00p 52.20p 49.00p 50.80p 501534
08/12/2020 51.50p 53.00p 49.00p 52.00p 563587
07/12/2020 49.00p 52.00p 47.00p 51.50p 1073993
04/12/2020 49.00p 50.00p 48.70p 49.00p 367048
03/12/2020 48.50p 50.00p 48.00p 50.00p 639385
02/12/2020 46.50p 49.00p 45.00p 47.75p 413786
01/12/2020 46.50p 47.00p 46.00p 46.50p 375635
30/11/2020 45.75p 47.00p 44.00p 46.50p 540832
27/11/2020 46.00p 47.00p 45.00p 46.50p 344581
26/11/2020 45.00p 47.00p 44.00p 46.50p 457920
25/11/2020 44.50p 47.00p 44.00p 45.00p 932835
24/11/2020 44.50p 47.00p 43.00p 43.50p 975150
23/11/2020 39.75p 47.00p 39.51p 46.94p 1904621
20/11/2020 41.50p 43.00p 37.00p 39.75p 1188800
19/11/2020 38.50p 44.00p 38.50p 42.00p 1598730
18/11/2020 37.00p 39.00p 36.00p 38.50p 611883
17/11/2020 38.50p 41.00p 36.00p 37.00p 1701672
16/11/2020 35.00p 39.47p 35.00p 38.00p 931440
13/11/2020 32.00p 38.00p 31.25p 35.00p 1789448
12/11/2020 31.00p 33.60p 31.00p 32.00p 133036
10/11/2020 32.00p 32.96p 30.00p 31.50p 258878
09/11/2020 31.00p 33.00p 30.00p 32.10p 318943
06/11/2020 30.50p 32.00p 29.00p 32.00p 345560
05/11/2020 29.00p 31.00p 28.04p 31.00p 172352
04/11/2020 30.00p 30.80p 28.00p 29.00p 88968
03/11/2020 29.50p 31.00p 28.00p 30.00p 145281
02/11/2020 29.50p 30.70p 28.30p 29.50p 72422
30/10/2020 29.50p 31.00p 28.00p 29.50p 168929
29/10/2020 29.00p 30.45p 28.00p 30.45p 240213
28/10/2020 32.00p 32.22p 28.00p 29.00p 568868
27/10/2020 32.00p 33.00p 31.00p 31.00p 153844
26/10/2020 31.00p 33.00p 30.00p 32.00p 375226
23/10/2020 31.00p 31.44p 29.00p 29.00p 182285
22/10/2020 29.50p 33.00p 29.00p 30.00p 546454
21/10/2020 27.50p 30.00p 27.00p 29.50p 350298
20/10/2020 28.50p 28.77p 27.00p 27.50p 268810
19/10/2020 28.50p 28.90p 28.00p 28.00p 265674
16/10/2020 28.50p 29.35p 28.00p 29.00p 321559
15/10/2020 28.50p 28.90p 27.99p 28.50p 234452
14/10/2020 31.50p 31.50p 27.00p 27.07p 777369
13/10/2020 32.00p 32.60p 31.00p 31.50p 168073
12/10/2020 33.00p 33.15p 30.20p 32.00p 428221
09/10/2020 32.00p 34.00p 30.08p 33.00p 516404
08/10/2020 37.00p 39.10p 30.00p 31.50p 3252770
07/10/2020 32.50p 39.00p 32.50p 38.50p 2202834
06/10/2020 26.50p 34.00p 26.10p 32.50p 2291249
05/10/2020 25.00p 27.00p 24.50p 27.00p 987247
02/10/2020 23.75p 25.49p 23.00p 25.20p 313209
01/10/2020 23.75p 25.00p 22.53p 24.40p 253732
30/09/2020 23.00p 25.00p 22.50p 24.00p 386479
29/09/2020 22.25p 24.00p 21.73p 23.00p 174672
28/09/2020 21.50p 23.00p 21.38p 22.25p 206056
25/09/2020 21.50p 22.00p 21.30p 21.50p 57727
24/09/2020 22.25p 22.40p 21.00p 21.50p 190681
23/09/2020 22.75p 24.00p 21.50p 22.00p 370358
22/09/2020 22.75p 23.98p 21.50p 21.50p 203377
21/09/2020 23.00p 23.50p 21.00p 21.50p 777396
18/09/2020 22.50p 24.00p 22.00p 24.00p 505489
17/09/2020 22.50p 24.00p 22.01p 22.50p 243239
16/09/2020 21.50p 23.00p 21.15p 22.50p 259065
15/09/2020 21.50p 22.00p 21.01p 21.50p 245214
14/09/2020 21.50p 22.50p 21.01p 21.50p 196451
11/09/2020 21.50p 22.40p 21.01p 21.50p 140063
10/09/2020 22.00p 22.58p 21.01p 21.50p 142369
09/09/2020 21.50p 22.50p 21.10p 21.50p 108128
08/09/2020 22.00p 22.00p 21.00p 21.50p 202947
07/09/2020 21.75p 22.77p 21.51p 22.00p 382138
04/09/2020 22.25p 22.70p 21.50p 22.30p 719311
03/09/2020 22.25p 23.00p 21.55p 22.80p 165869
02/09/2020 22.25p 23.00p 21.70p 22.25p 61695
01/09/2020 22.25p 23.50p 21.50p 22.50p 425038
31/08/2020 22.25p 23.00p 21.55p 22.00p 326027
28/08/2020 22.25p 23.00p 21.55p 22.00p 326027
27/08/2020 22.50p 22.99p 21.55p 22.70p 435814
26/08/2020 22.25p 23.00p 21.70p 23.00p 227638
25/08/2020 22.25p 23.00p 21.58p 22.50p 389122
24/08/2020 22.25p 23.00p 21.50p 22.00p 695612
21/08/2020 23.00p 23.00p 21.60p 22.50p 216459
20/08/2020 23.00p 24.00p 22.00p 22.50p 176380
19/08/2020 23.00p 23.98p 22.00p 22.50p 42823
18/08/2020 23.00p 23.98p 22.00p 22.50p 348843
17/08/2020 23.00p 23.44p 22.00p 23.00p 438149
14/08/2020 23.00p 24.00p 22.19p 23.00p 155691
13/08/2020 23.00p 23.60p 22.10p 23.00p 111058
12/08/2020 23.00p 23.22p 22.10p 23.00p 89083
11/08/2020 23.00p 24.10p 22.10p 22.70p 228584
10/08/2020 22.50p 24.00p 22.00p 23.00p 123538
07/08/2020 22.50p 23.00p 22.00p 23.00p 380743
06/08/2020 22.25p 23.00p 22.15p 22.50p 232968
05/08/2020 22.25p 22.90p 21.51p 22.25p 174600
04/08/2020 23.00p 24.20p 21.50p 22.00p 447346
03/08/2020 23.50p 24.00p 22.01p 23.00p 369054
31/07/2020 24.00p 25.00p 22.33p 23.50p 41868
30/07/2020 24.25p 24.48p 22.00p 23.00p 94314
29/07/2020 24.25p 24.95p 23.50p 24.25p 250937
28/07/2020 22.25p 25.00p 21.79p 24.70p 938458
27/07/2020 22.50p 23.00p 21.77p 22.25p 154083
24/07/2020 23.25p 23.25p 22.00p 22.00p 222460
23/07/2020 23.50p 23.50p 22.30p 23.25p 125140
22/07/2020 23.50p 23.80p 22.65p 23.50p 193830
21/07/2020 23.25p 24.00p 22.54p 24.00p 354428
20/07/2020 23.00p 24.00p 22.10p 23.25p 202312
17/07/2020 22.25p 24.00p 21.55p 23.00p 210137
16/07/2020 22.00p 22.50p 21.50p 22.50p 51105
15/07/2020 21.25p 22.50p 21.00p 22.00p 219230
14/07/2020 20.75p 21.50p 20.05p 21.25p 688144
13/07/2020 21.25p 21.50p 20.05p 21.50p 534581
10/07/2020 21.25p 22.00p 21.02p 21.25p 82431

*Close Price adjusted for both dividends and splits