Bacanora Lithium (BCN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/07/2020 21.50p 22.10p 21.00p 21.10p 323317
08/07/2020 22.00p 22.00p 21.00p 21.50p 491940
07/07/2020 22.50p 22.60p 21.53p 22.00p 428855
06/07/2020 22.50p 23.00p 22.01p 23.00p 316713
03/07/2020 22.25p 22.50p 22.07p 22.25p 110982
02/07/2020 22.25p 23.00p 22.00p 22.00p 180915
01/07/2020 22.25p 23.00p 22.00p 22.25p 299412
30/06/2020 22.50p 23.00p 21.75p 22.25p 211184
29/06/2020 22.50p 23.00p 22.00p 22.00p 179474
26/06/2020 22.50p 23.70p 22.00p 22.50p 295346
25/06/2020 22.50p 23.00p 22.00p 22.50p 148757
24/06/2020 22.50p 23.00p 22.00p 22.50p 205500
23/06/2020 22.50p 24.00p 21.00p 24.00p 320102
22/06/2020 22.50p 23.00p 21.80p 21.80p 326100
19/06/2020 22.50p 23.00p 22.00p 22.50p 360433
18/06/2020 22.75p 23.50p 22.00p 22.50p 451522
17/06/2020 22.75p 23.50p 22.00p 23.25p 430221
16/06/2020 23.50p 23.50p 22.00p 23.50p 593742
15/06/2020 23.50p 24.00p 22.10p 23.30p 1137682
12/06/2020 23.75p 24.00p 23.00p 23.50p 550212
11/06/2020 24.75p 26.50p 23.50p 23.75p 418742
10/06/2020 26.00p 27.00p 24.00p 24.75p 884620
09/06/2020 26.00p 27.00p 25.04p 26.00p 345857
08/06/2020 25.50p 26.98p 24.00p 26.00p 480594
05/06/2020 24.50p 27.00p 23.50p 25.60p 382872
04/06/2020 25.25p 25.50p 24.02p 25.20p 206524
03/06/2020 24.25p 27.00p 23.50p 25.25p 1345861
02/06/2020 22.75p 25.00p 22.05p 23.50p 620403
01/06/2020 22.25p 23.50p 21.50p 22.75p 334344
29/05/2020 22.25p 23.00p 21.50p 22.25p 290000
28/05/2020 21.25p 23.00p 21.00p 22.25p 575784
27/05/2020 22.25p 23.00p 21.52p 22.25p 314980
26/05/2020 22.75p 23.00p 21.50p 21.50p 410672
25/05/2020 22.75p 22.99p 21.53p 21.60p 206468
22/05/2020 22.75p 22.99p 21.53p 21.60p 206468
21/05/2020 22.75p 23.00p 22.51p 22.75p 105874
20/05/2020 22.25p 23.99p 22.00p 22.50p 263184
19/05/2020 22.25p 22.50p 22.00p 22.25p 174680
18/05/2020 21.50p 22.50p 21.00p 22.50p 361345
15/05/2020 21.75p 22.00p 21.00p 21.50p 380142
14/05/2020 22.50p 23.00p 21.51p 22.60p 297125
13/05/2020 23.00p 23.50p 21.50p 22.50p 767041
12/05/2020 23.50p 24.00p 21.50p 24.00p 372964
11/05/2020 23.75p 24.00p 23.00p 23.50p 406900
08/05/2020 24.00p 24.22p 23.50p 23.75p 155360
07/05/2020 24.00p 24.22p 23.50p 23.75p 155360
06/05/2020 23.75p 25.00p 22.50p 24.50p 311383
05/05/2020 24.25p 25.00p 22.51p 24.25p 734294
04/05/2020 23.75p 25.00p 22.75p 24.25p 311589
01/05/2020 24.75p 25.50p 23.00p 24.00p 216719
30/04/2020 25.25p 27.00p 24.00p 24.75p 290595
29/04/2020 26.00p 27.00p 24.00p 25.00p 437785
28/04/2020 23.75p 27.00p 22.50p 27.00p 444320
27/04/2020 22.75p 24.98p 22.50p 23.75p 244981
24/04/2020 22.75p 23.00p 22.00p 22.75p 201773
23/04/2020 23.00p 23.50p 22.00p 22.60p 227295
22/04/2020 23.25p 24.00p 22.50p 23.00p 340926
21/04/2020 23.25p 24.00p 22.50p 22.60p 450939
20/04/2020 23.25p 24.00p 22.50p 22.50p 327874
17/04/2020 22.00p 23.99p 22.00p 23.25p 234241
16/04/2020 21.75p 23.00p 21.00p 22.00p 293639
15/04/2020 24.00p 25.00p 21.00p 21.75p 482473
14/04/2020 24.00p 25.00p 23.00p 24.00p 304638
13/04/2020 23.75p 25.00p 23.10p 24.50p 384656
10/04/2020 23.75p 25.00p 23.10p 24.50p 384656
09/04/2020 23.75p 25.00p 23.10p 24.50p 384656
08/04/2020 24.00p 24.50p 22.50p 23.75p 236517
07/04/2020 21.25p 24.50p 21.00p 22.50p 978506
06/04/2020 20.50p 21.70p 20.00p 21.70p 488665
03/04/2020 20.95p 21.40p 19.25p 19.80p 258453
02/04/2020 20.50p 21.40p 20.00p 20.95p 48384
01/04/2020 21.50p 22.00p 19.25p 21.20p 313535
31/03/2020 21.50p 23.00p 20.50p 21.60p 517606
30/03/2020 20.50p 22.50p 20.00p 21.50p 191579
27/03/2020 24.00p 25.40p 20.30p 20.50p 391370
26/03/2020 22.50p 25.00p 22.13p 24.00p 652045
25/03/2020 19.50p 23.00p 19.28p 23.00p 892715
24/03/2020 16.63p 21.00p 16.00p 19.50p 726874
23/03/2020 15.75p 18.00p 15.51p 16.63p 235802
20/03/2020 15.50p 20.00p 15.50p 18.75p 439689
19/03/2020 17.00p 18.00p 15.25p 15.50p 492673
18/03/2020 16.00p 17.95p 15.05p 17.45p 483347
17/03/2020 15.50p 16.99p 15.00p 15.00p 820444
16/03/2020 19.00p 20.00p 14.55p 15.50p 702792
13/03/2020 19.00p 20.00p 18.00p 19.25p 607686
12/03/2020 21.50p 22.50p 18.00p 19.00p 541381
11/03/2020 23.00p 23.50p 21.00p 22.50p 332109
10/03/2020 21.50p 23.50p 21.17p 23.00p 278119
09/03/2020 21.50p 23.00p 20.00p 21.50p 532979
06/03/2020 23.25p 23.50p 22.22p 23.25p 295104
05/03/2020 24.50p 25.00p 23.11p 24.00p 500783
04/03/2020 25.00p 26.00p 24.00p 24.00p 680432
03/03/2020 24.75p 26.00p 23.65p 25.00p 793114
02/03/2020 26.25p 27.00p 24.00p 25.00p 1328980
28/02/2020 28.50p 29.00p 23.50p 26.25p 978255
27/02/2020 29.25p 30.00p 28.40p 28.40p 358048
26/02/2020 29.50p 30.00p 28.20p 29.75p 352922
25/02/2020 29.25p 30.00p 29.00p 29.50p 381214
24/02/2020 31.50p 32.00p 28.11p 29.25p 684079
21/02/2020 32.25p 33.00p 31.00p 31.50p 192298
20/02/2020 32.25p 33.00p 31.50p 32.25p 170989
19/02/2020 32.00p 33.00p 31.50p 32.25p 308012
18/02/2020 31.75p 33.00p 31.50p 32.00p 197110
17/02/2020 33.00p 34.50p 31.00p 32.00p 527756
14/02/2020 33.00p 34.00p 32.00p 33.00p 106615
13/02/2020 32.75p 34.00p 32.00p 34.00p 324991
12/02/2020 33.50p 34.00p 32.10p 32.75p 122693
11/02/2020 34.00p 35.00p 33.00p 33.50p 168391
10/02/2020 33.75p 35.00p 32.50p 33.10p 131002
07/02/2020 35.00p 35.00p 33.00p 34.00p 158825
06/02/2020 34.50p 35.50p 34.00p 35.00p 189427
05/02/2020 32.50p 35.50p 32.50p 34.25p 711408
04/02/2020 31.50p 33.00p 31.00p 32.50p 261471
03/02/2020 32.50p 33.00p 31.00p 31.50p 205185
31/01/2020 30.50p 34.00p 30.00p 32.50p 697759
30/01/2020 29.50p 31.00p 29.50p 30.50p 397746
29/01/2020 34.25p 35.00p 30.10p 30.25p 846885
28/01/2020 34.25p 35.00p 33.50p 34.25p 52697
27/01/2020 34.00p 35.00p 33.50p 34.25p 165388
24/01/2020 34.25p 34.50p 33.50p 34.00p 87489
23/01/2020 34.50p 35.00p 33.00p 34.25p 112026
22/01/2020 35.50p 36.00p 34.00p 35.00p 198441
21/01/2020 36.00p 36.50p 35.00p 35.50p 90795
20/01/2020 36.75p 37.50p 35.50p 36.00p 272603
17/01/2020 35.50p 38.00p 35.00p 36.75p 511174
16/01/2020 35.00p 36.00p 34.00p 35.50p 182318
15/01/2020 35.00p 36.00p 34.00p 35.00p 143851
14/01/2020 34.50p 36.50p 34.00p 35.50p 344549
13/01/2020 35.00p 36.00p 34.00p 34.50p 301433
10/01/2020 35.00p 36.00p 34.00p 35.90p 204323
09/01/2020 34.50p 35.96p 34.30p 35.00p 80837
08/01/2020 34.50p 34.99p 34.02p 34.50p 227819
07/01/2020 35.00p 35.90p 34.02p 34.50p 79951
06/01/2020 35.00p 35.36p 34.04p 35.00p 128624
03/01/2020 35.00p 35.90p 34.04p 35.00p 252111
02/01/2020 35.00p 36.00p 34.04p 35.00p 160105
01/01/2020 35.00p 35.84p 34.00p 35.00p 47981
31/12/2019 35.00p 35.84p 34.00p 35.00p 47981
30/12/2019 34.50p 35.96p 34.02p 35.00p 260479
27/12/2019 34.00p 35.00p 33.00p 34.50p 149527
26/12/2019 35.00p 36.00p 33.30p 34.00p 91254
25/12/2019 35.00p 36.00p 33.30p 34.00p 91254
24/12/2019 35.00p 36.00p 33.30p 34.00p 91254
23/12/2019 33.25p 36.42p 33.00p 35.00p 291946
20/12/2019 33.00p 34.50p 32.60p 33.25p 75460
19/12/2019 33.25p 34.00p 32.00p 33.00p 205816
18/12/2019 34.75p 35.00p 33.00p 33.25p 352564
17/12/2019 34.25p 36.00p 34.10p 35.00p 297201
16/12/2019 34.00p 35.00p 33.50p 34.25p 439470
13/12/2019 33.00p 34.00p 32.50p 34.00p 167037
12/12/2019 32.00p 34.90p 32.00p 33.00p 369819
11/12/2019 31.50p 32.00p 31.02p 31.50p 105685
10/12/2019 29.00p 32.60p 29.00p 31.50p 454132
09/12/2019 31.50p 32.00p 28.30p 29.00p 285699
06/12/2019 30.00p 32.00p 30.00p 31.50p 442938
05/12/2019 30.50p 30.50p 29.15p 30.00p 255630
04/12/2019 33.50p 33.50p 29.73p 30.50p 919900
03/12/2019 35.25p 36.50p 33.00p 33.50p 634288
02/12/2019 33.25p 36.48p 33.00p 35.25p 1096959
29/11/2019 31.75p 34.00p 31.75p 33.25p 729979
28/11/2019 30.25p 32.50p 30.00p 31.75p 687325
27/11/2019 29.00p 31.00p 27.20p 30.25p 1157753
26/11/2019 26.75p 29.20p 26.70p 29.00p 687825
25/11/2019 26.00p 28.00p 26.00p 26.75p 1102209
22/11/2019 25.75p 25.95p 25.50p 25.75p 234434
21/11/2019 26.50p 26.70p 25.51p 26.50p 343042
20/11/2019 26.75p 27.00p 26.50p 26.50p 85527
19/11/2019 25.75p 27.02p 25.75p 26.75p 251216
18/11/2019 27.25p 28.00p 24.50p 25.75p 1091883
15/11/2019 27.25p 28.00p 26.75p 27.50p 261184
14/11/2019 27.25p 27.70p 26.55p 27.25p 237692
13/11/2019 27.75p 27.75p 26.60p 27.25p 106509
12/11/2019 27.75p 27.75p 27.00p 27.75p 94962
11/11/2019 29.00p 29.00p 27.00p 27.75p 408228
08/11/2019 26.25p 28.50p 26.23p 28.00p 498249
07/11/2019 26.75p 26.98p 26.22p 26.25p 404770
06/11/2019 27.25p 27.25p 26.27p 26.75p 415063
05/11/2019 28.25p 28.25p 26.60p 27.50p 937903
04/11/2019 29.25p 29.25p 28.01p 28.50p 357777
01/11/2019 29.00p 29.50p 28.60p 29.25p 295688
31/10/2019 28.50p 29.50p 28.50p 29.00p 251159
30/10/2019 28.50p 29.22p 27.00p 28.50p 693473
29/10/2019 31.25p 31.50p 27.15p 28.75p 1246246
28/10/2019 31.25p 31.50p 31.00p 31.25p 431440
25/10/2019 32.50p 32.50p 31.00p 31.25p 417388
24/10/2019 32.50p 32.90p 32.00p 32.50p 133515
23/10/2019 33.25p 33.50p 32.29p 32.50p 139492
22/10/2019 33.00p 34.00p 32.40p 33.25p 96006
21/10/2019 34.00p 34.90p 32.19p 33.00p 328223
18/10/2019 31.75p 34.80p 31.20p 34.00p 955224
17/10/2019 32.25p 32.50p 30.26p 31.75p 657503
16/10/2019 34.00p 34.50p 32.50p 32.75p 535461
15/10/2019 37.00p 37.70p 34.00p 34.50p 716772
14/10/2019 41.50p 42.70p 36.00p 37.00p 1738455
11/10/2019 34.50p 35.00p 34.00p 34.50p 337885
10/10/2019 35.00p 35.30p 34.50p 34.50p 281409
09/10/2019 35.50p 35.70p 34.00p 35.00p 253750
08/10/2019 36.00p 36.50p 35.10p 35.50p 227844
07/10/2019 36.00p 36.50p 35.05p 36.00p 172583
04/10/2019 34.75p 37.00p 34.75p 36.00p 532446

*Close Price adjusted for both dividends and splits