Bacanora Lithium (BCN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/10/2019 32.25p 34.85p 32.17p 34.75p 328367
02/10/2019 33.50p 33.70p 32.25p 32.50p 341032
01/10/2019 34.75p 35.00p 33.00p 33.75p 360847
30/09/2019 36.50p 36.50p 33.83p 34.75p 366831
27/09/2019 37.25p 37.32p 36.00p 36.50p 333914
26/09/2019 37.25p 37.50p 37.00p 37.00p 90191
25/09/2019 37.50p 37.65p 36.70p 37.25p 241678
24/09/2019 37.50p 38.00p 36.19p 37.50p 378952
23/09/2019 38.00p 38.35p 37.00p 37.50p 366780
20/09/2019 37.75p 38.37p 37.02p 38.00p 126219
19/09/2019 38.25p 38.50p 37.20p 37.75p 171404
18/09/2019 39.25p 39.32p 38.00p 38.25p 174483
17/09/2019 40.50p 41.00p 39.00p 39.25p 259545
16/09/2019 41.25p 41.40p 40.00p 40.50p 140078
13/09/2019 41.75p 41.75p 41.00p 41.25p 118586
12/09/2019 41.75p 42.50p 41.50p 41.75p 192531
11/09/2019 40.25p 43.00p 39.80p 42.00p 355962
10/09/2019 39.75p 40.45p 39.16p 40.00p 203235
09/09/2019 40.00p 40.25p 39.50p 39.75p 92579
06/09/2019 39.50p 40.50p 39.50p 40.00p 278885
05/09/2019 36.50p 39.70p 36.45p 39.50p 233118
04/09/2019 37.00p 37.18p 36.19p 36.50p 260855
03/09/2019 39.25p 39.50p 37.01p 37.25p 247345
02/09/2019 40.50p 40.79p 38.25p 39.25p 379462
30/08/2019 40.00p 41.00p 39.51p 40.50p 324768
29/08/2019 40.50p 41.50p 40.00p 40.00p 178072
28/08/2019 38.75p 41.70p 38.25p 40.00p 453042
27/08/2019 40.50p 40.99p 38.45p 38.75p 195814
23/08/2019 39.00p 42.00p 39.00p 40.00p 989509
22/08/2019 36.75p 39.95p 36.32p 38.50p 638871
21/08/2019 37.00p 37.75p 36.20p 36.75p 240775
20/08/2019 34.00p 38.00p 33.70p 37.00p 1131497
19/08/2019 32.25p 34.05p 32.15p 32.50p 312820
16/08/2019 31.75p 32.47p 31.30p 32.25p 628081
15/08/2019 34.25p 34.25p 30.20p 31.75p 968585
14/08/2019 35.00p 35.75p 34.00p 34.00p 171386
13/08/2019 32.50p 35.60p 32.12p 35.00p 890009
12/08/2019 36.75p 36.80p 32.05p 32.75p 981601
09/08/2019 40.75p 40.75p 35.22p 36.00p 1099334
08/08/2019 41.25p 41.62p 40.60p 40.75p 255836
07/08/2019 41.50p 41.50p 39.52p 41.25p 865987
06/08/2019 43.00p 44.00p 39.39p 41.50p 972419
05/08/2019 45.00p 45.00p 42.00p 43.00p 402562
02/08/2019 45.00p 45.70p 44.25p 45.00p 142732
01/08/2019 45.75p 46.80p 43.30p 45.00p 545174
31/07/2019 47.25p 47.35p 45.00p 45.25p 180408
30/07/2019 48.00p 48.90p 46.20p 47.25p 313840
29/07/2019 46.50p 48.70p 45.00p 47.50p 1048501
26/07/2019 46.50p 47.70p 45.21p 46.50p 312191
25/07/2019 46.00p 46.75p 44.25p 46.75p 240170
24/07/2019 46.00p 47.99p 44.75p 46.00p 391928
23/07/2019 47.75p 48.35p 46.00p 46.00p 180234
22/07/2019 44.00p 47.45p 42.25p 46.75p 648848
19/07/2019 46.00p 46.30p 43.00p 43.00p 623416
18/07/2019 46.00p 46.90p 45.00p 46.00p 293116
17/07/2019 47.75p 48.47p 45.10p 46.00p 585341
16/07/2019 47.50p 49.00p 47.20p 47.75p 448619
15/07/2019 47.25p 50.00p 47.20p 47.50p 472994
12/07/2019 45.50p 47.60p 45.25p 47.25p 748018
11/07/2019 44.50p 48.00p 44.50p 45.50p 1010992
10/07/2019 43.75p 45.00p 43.50p 44.50p 490689
09/07/2019 44.00p 44.40p 42.00p 43.75p 573870
08/07/2019 41.00p 44.50p 40.54p 44.00p 925478
05/07/2019 39.75p 42.00p 39.10p 40.10p 712014
04/07/2019 42.00p 42.40p 39.15p 40.00p 464678
03/07/2019 42.75p 43.30p 40.25p 42.00p 745800
02/07/2019 45.50p 45.66p 40.50p 43.25p 1645043
01/07/2019 53.00p 56.60p 45.10p 46.10p 5854847
28/06/2019 37.50p 50.00p 37.10p 50.00p 2000077
27/06/2019 38.75p 39.00p 37.39p 37.75p 288647
26/06/2019 39.50p 40.00p 38.12p 38.75p 487252
25/06/2019 39.50p 40.40p 39.10p 39.50p 352501
24/06/2019 39.00p 40.15p 38.77p 39.00p 562707
21/06/2019 36.50p 40.00p 36.00p 39.00p 867872
20/06/2019 36.00p 37.00p 34.65p 36.50p 368360
19/06/2019 36.00p 37.00p 34.00p 36.00p 1056412
18/06/2019 39.00p 40.00p 33.63p 36.00p 1560174
17/06/2019 39.00p 40.80p 37.10p 38.00p 2113498
14/06/2019 32.75p 40.00p 32.50p 38.25p 3716255
13/06/2019 29.25p 35.50p 29.18p 33.25p 2356493
12/06/2019 28.50p 29.50p 28.31p 29.25p 556698
11/06/2019 27.25p 29.00p 27.15p 28.50p 503276
10/06/2019 26.75p 27.49p 26.31p 27.25p 357693
07/06/2019 27.00p 27.00p 26.15p 26.75p 143626
06/06/2019 27.00p 27.50p 26.70p 27.00p 459720
05/06/2019 27.00p 28.50p 25.50p 28.00p 1528843
04/06/2019 25.50p 26.00p 25.00p 25.25p 418596
03/06/2019 25.50p 26.30p 25.20p 25.50p 274241
31/05/2019 26.75p 27.00p 25.33p 25.50p 396294
30/05/2019 26.75p 27.50p 26.50p 26.50p 231792
29/05/2019 27.50p 28.00p 26.50p 26.75p 293924
28/05/2019 27.00p 28.00p 27.00p 28.00p 270215
24/05/2019 26.75p 27.00p 26.18p 26.60p 322192
23/05/2019 27.25p 27.50p 26.57p 26.75p 318831
22/05/2019 26.50p 27.50p 26.06p 27.25p 539547
21/05/2019 28.00p 28.92p 26.30p 26.50p 1267678
20/05/2019 30.00p 33.98p 27.00p 28.30p 3895831
17/05/2019 26.75p 27.40p 26.19p 26.75p 173372
16/05/2019 27.25p 27.40p 26.55p 26.75p 53705
15/05/2019 27.00p 29.00p 27.00p 27.25p 546505
14/05/2019 27.00p 28.00p 26.50p 27.00p 230502
13/05/2019 27.75p 30.00p 26.09p 26.50p 780182
10/05/2019 25.75p 28.00p 25.60p 27.75p 809122
09/05/2019 24.00p 26.00p 23.60p 25.75p 778605
08/05/2019 25.00p 25.00p 24.00p 24.25p 562200
07/05/2019 26.25p 26.50p 25.00p 25.25p 261965
03/05/2019 29.25p 29.50p 25.85p 26.25p 1126150
02/05/2019 25.00p 29.98p 24.75p 29.00p 2019902
01/05/2019 22.75p 27.40p 22.45p 25.00p 1034728
30/04/2019 23.50p 23.50p 22.20p 22.75p 713944
29/04/2019 23.50p 23.98p 23.02p 23.50p 355683
26/04/2019 23.25p 23.50p 23.00p 23.50p 316257
25/04/2019 24.00p 24.00p 23.00p 23.00p 607068
24/04/2019 24.00p 24.20p 23.00p 24.00p 535638
23/04/2019 23.75p 24.40p 23.00p 24.00p 724373
18/04/2019 25.25p 25.38p 23.36p 23.75p 614674
17/04/2019 25.50p 26.00p 25.00p 25.25p 933941
16/04/2019 27.00p 27.49p 25.18p 25.25p 1013194
15/04/2019 27.50p 27.99p 25.71p 27.00p 661556
12/04/2019 28.25p 28.50p 25.25p 26.90p 2146891
11/04/2019 27.00p 29.50p 27.00p 28.25p 2629395
10/04/2019 23.50p 27.06p 23.00p 26.50p 3382750
09/04/2019 21.75p 24.00p 21.50p 23.00p 2924780
08/04/2019 22.25p 23.00p 21.57p 21.75p 2094425
05/04/2019 20.25p 23.00p 20.00p 22.25p 1480181
04/04/2019 20.50p 20.90p 20.00p 20.25p 571393
03/04/2019 19.50p 21.70p 19.00p 20.50p 800309
02/04/2019 20.50p 20.50p 19.05p 19.50p 851026
01/04/2019 21.50p 21.50p 19.25p 20.50p 1609132
29/03/2019 20.25p 22.99p 20.25p 21.75p 2542045
28/03/2019 19.75p 20.95p 19.55p 20.25p 634645
27/03/2019 20.50p 20.50p 19.50p 19.75p 756129
26/03/2019 21.25p 21.44p 19.10p 20.50p 664100
25/03/2019 21.50p 22.00p 20.60p 21.60p 889546
22/03/2019 21.75p 21.75p 20.35p 21.50p 745212
21/03/2019 22.50p 22.70p 20.90p 21.75p 1318835
20/03/2019 21.75p 23.50p 21.00p 22.50p 3779981
19/03/2019 21.50p 22.00p 20.00p 21.00p 1729727
18/03/2019 23.00p 23.45p 21.10p 21.90p 1897872
15/03/2019 23.75p 28.00p 22.30p 23.00p 4190313
14/03/2019 17.25p 27.00p 17.25p 23.75p 10996304
13/03/2019 14.75p 17.80p 13.82p 17.50p 2510290
12/03/2019 14.25p 15.00p 13.00p 14.50p 6442434
11/03/2019 16.75p 16.75p 11.55p 12.50p 6709303
08/03/2019 17.50p 17.50p 15.60p 15.60p 298902
07/03/2019 17.50p 18.00p 17.00p 17.50p 145604
06/03/2019 17.75p 18.00p 16.75p 17.50p 350006
05/03/2019 18.00p 18.00p 17.50p 17.75p 99750
04/03/2019 18.75p 18.90p 17.55p 18.00p 229791
01/03/2019 19.25p 19.25p 18.52p 18.75p 249692
28/02/2019 19.00p 19.35p 19.00p 19.25p 120710
27/02/2019 18.75p 19.40p 18.00p 19.00p 1266410
26/02/2019 20.00p 20.00p 18.50p 18.75p 362828
25/02/2019 20.00p 20.50p 19.50p 20.00p 169409
22/02/2019 20.25p 20.50p 19.70p 20.00p 99396
21/02/2019 20.25p 20.38p 19.50p 20.25p 130772
20/02/2019 19.75p 20.50p 19.50p 20.25p 243753
19/02/2019 21.00p 21.00p 19.15p 19.75p 432455
18/02/2019 21.25p 21.30p 20.50p 21.00p 127527
15/02/2019 20.25p 21.40p 20.15p 21.25p 694536
14/02/2019 21.50p 21.50p 19.00p 20.25p 1188864
13/02/2019 21.75p 21.75p 21.50p 21.50p 238589
12/02/2019 21.75p 22.00p 21.50p 21.75p 68792
11/02/2019 21.75p 21.75p 21.50p 21.75p 190396
08/02/2019 21.75p 22.00p 21.50p 21.75p 123570
07/02/2019 21.75p 22.00p 21.50p 21.75p 147806
06/02/2019 21.75p 21.75p 21.50p 21.75p 101261
05/02/2019 22.25p 22.25p 21.25p 21.75p 378557
04/02/2019 21.75p 22.00p 21.00p 22.00p 207301
01/02/2019 21.75p 22.00p 21.50p 21.75p 134446
31/01/2019 22.25p 22.25p 21.50p 21.75p 209480
30/01/2019 22.25p 22.50p 22.00p 22.25p 70286
29/01/2019 22.25p 22.25p 22.00p 22.25p 77720
28/01/2019 22.25p 22.25p 22.05p 22.25p 47483
25/01/2019 22.25p 22.50p 22.00p 22.25p 873528
24/01/2019 22.25p 22.50p 22.00p 22.25p 82452
23/01/2019 21.75p 22.50p 21.53p 22.25p 88101
22/01/2019 22.25p 22.25p 21.00p 22.00p 187797
21/01/2019 23.75p 23.75p 22.00p 22.25p 373507
18/01/2019 25.25p 26.00p 22.69p 23.75p 697451
17/01/2019 25.25p 25.25p 24.50p 25.25p 303979
16/01/2019 25.50p 26.00p 24.50p 24.75p 156613
15/01/2019 25.50p 25.50p 25.00p 25.50p 186432
14/01/2019 25.50p 25.60p 25.00p 25.50p 100926
11/01/2019 24.75p 26.00p 24.50p 25.50p 398526
10/01/2019 25.25p 25.30p 24.50p 25.00p 133939
09/01/2019 25.25p 26.10p 23.75p 25.90p 207140
08/01/2019 25.50p 25.50p 24.53p 25.25p 80038
07/01/2019 25.25p 25.90p 25.00p 25.00p 295675
04/01/2019 24.75p 26.00p 24.60p 25.25p 49818
03/01/2019 25.50p 25.50p 24.00p 25.00p 220564
02/01/2019 24.00p 25.85p 24.00p 25.00p 132759
31/12/2018 24.00p 25.75p 23.20p 24.00p 347744
28/12/2018 21.75p 25.00p 21.00p 24.00p 202515
27/12/2018 21.50p 22.47p 21.50p 21.75p 82627
24/12/2018 22.50p 23.00p 21.50p 22.00p 133315
21/12/2018 21.25p 23.00p 20.00p 22.50p 497831
20/12/2018 21.25p 21.50p 21.00p 21.50p 228625
19/12/2018 21.25p 21.40p 21.10p 21.25p 139076
18/12/2018 21.25p 21.75p 21.18p 21.25p 574725

*Close Price adjusted for both dividends and splits