Bacanora Lithium (BCN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/12/2018 24.00p 24.00p 21.25p 21.50p 798201
14/12/2018 24.00p 24.50p 24.00p 24.25p 231167
13/12/2018 24.75p 25.00p 23.58p 24.25p 830166
12/12/2018 25.25p 26.00p 25.25p 25.75p 551575
11/12/2018 26.25p 27.00p 25.13p 25.25p 880616
10/12/2018 31.75p 31.75p 25.70p 26.25p 6418053
07/12/2018 31.75p 32.00p 31.50p 31.75p 110345
06/12/2018 31.75p 32.00p 31.75p 31.75p 121046
05/12/2018 34.75p 34.95p 30.99p 31.75p 867896
04/12/2018 36.50p 36.50p 35.00p 35.25p 420757
03/12/2018 36.50p 37.00p 36.00p 36.50p 97855
30/11/2018 37.75p 37.85p 36.01p 36.50p 344883
29/11/2018 37.50p 38.20p 37.50p 38.00p 109076
28/11/2018 37.00p 38.00p 36.00p 37.50p 750472
27/11/2018 36.00p 38.00p 36.00p 36.00p 415462
26/11/2018 36.00p 37.00p 35.25p 36.00p 210787
23/11/2018 35.25p 37.00p 34.50p 36.00p 302047
22/11/2018 35.50p 35.77p 35.00p 35.25p 96878
21/11/2018 36.50p 36.90p 35.00p 35.50p 101575
20/11/2018 37.50p 37.70p 35.30p 36.50p 127678
19/11/2018 39.25p 40.00p 37.75p 37.75p 101673
16/11/2018 38.75p 40.00p 38.01p 39.25p 29743
15/11/2018 40.25p 40.80p 38.50p 38.75p 141148
14/11/2018 39.25p 41.00p 38.00p 40.25p 236305
13/11/2018 41.75p 41.82p 39.70p 40.50p 174102
12/11/2018 44.50p 45.80p 42.00p 42.50p 217841
09/11/2018 48.00p 48.60p 44.27p 44.50p 113745
08/11/2018 44.00p 48.99p 44.00p 48.25p 293940
07/11/2018 52.00p 52.00p 43.00p 43.75p 690479
06/11/2018 52.50p 53.80p 51.02p 52.00p 214614
05/11/2018 49.50p 59.00p 49.50p 52.50p 1248798
02/11/2018 42.50p 51.95p 42.25p 50.00p 1159136
01/11/2018 36.50p 43.00p 36.50p 42.50p 859278
31/10/2018 35.00p 36.50p 34.50p 36.00p 76388
30/10/2018 34.75p 35.48p 33.50p 35.00p 103987
29/10/2018 33.75p 34.50p 32.40p 34.50p 240824
26/10/2018 32.50p 34.99p 32.50p 33.75p 631744
25/10/2018 32.25p 32.98p 32.00p 32.50p 522440
24/10/2018 32.50p 32.70p 32.00p 32.50p 246558
23/10/2018 32.50p 32.98p 32.00p 32.50p 109122
22/10/2018 31.50p 32.98p 31.00p 32.75p 86190
19/10/2018 31.50p 32.00p 31.00p 31.50p 68970
18/10/2018 31.25p 31.80p 31.00p 31.50p 98696
17/10/2018 32.50p 32.50p 31.13p 31.25p 268758
16/10/2018 32.50p 32.99p 32.00p 32.50p 135109
15/10/2018 33.00p 33.70p 32.25p 33.20p 208869
12/10/2018 32.50p 33.99p 32.00p 33.50p 258619
11/10/2018 31.00p 33.00p 30.50p 32.50p 168930
10/10/2018 32.50p 32.50p 31.77p 32.25p 137468
09/10/2018 33.00p 34.00p 31.50p 32.50p 344863
08/10/2018 31.75p 33.00p 30.51p 30.75p 253356
05/10/2018 30.25p 32.00p 30.01p 31.75p 157420
04/10/2018 30.25p 30.50p 30.00p 30.25p 231905
03/10/2018 31.25p 31.40p 30.00p 30.25p 245066
02/10/2018 32.50p 32.50p 31.30p 31.50p 244963
01/10/2018 34.50p 34.50p 32.00p 32.50p 268586
28/09/2018 33.50p 35.00p 33.50p 34.50p 332616
27/09/2018 33.75p 33.90p 32.00p 33.50p 366590
26/09/2018 35.00p 35.00p 33.00p 33.75p 550548
25/09/2018 37.25p 37.25p 35.00p 35.25p 353824
24/09/2018 38.75p 38.75p 37.00p 37.25p 123038
21/09/2018 38.75p 38.75p 38.50p 38.75p 104219
20/09/2018 39.00p 39.25p 38.50p 38.75p 142613
19/09/2018 38.75p 39.90p 38.75p 39.00p 157518
18/09/2018 39.75p 39.75p 38.40p 38.40p 131985
17/09/2018 41.00p 41.70p 39.65p 39.75p 122476
14/09/2018 41.25p 42.00p 40.15p 42.00p 255299
13/09/2018 37.75p 41.50p 37.58p 41.25p 670387
12/09/2018 37.75p 38.00p 37.50p 37.75p 104245
11/09/2018 37.75p 37.80p 37.50p 37.75p 585363
10/09/2018 38.00p 38.00p 37.50p 37.75p 349992
07/09/2018 38.75p 39.00p 37.01p 38.00p 518421
06/09/2018 41.25p 41.42p 39.00p 39.25p 329174
05/09/2018 45.00p 45.00p 41.00p 41.25p 467082
04/09/2018 46.50p 47.00p 44.00p 45.00p 398331
03/09/2018 47.25p 47.25p 46.00p 46.50p 85297
31/08/2018 47.25p 47.25p 47.00p 47.25p 51366
30/08/2018 47.50p 48.00p 47.00p 47.25p 97131
29/08/2018 49.00p 49.00p 46.25p 47.50p 470590
28/08/2018 52.00p 52.00p 48.00p 49.00p 285318
24/08/2018 52.50p 52.50p 51.00p 52.00p 78244
23/08/2018 53.00p 53.00p 52.00p 52.50p 59103
22/08/2018 53.00p 53.00p 52.00p 53.00p 60749
21/08/2018 53.00p 53.80p 52.00p 53.00p 60621
20/08/2018 51.50p 53.00p 51.50p 53.00p 60936
17/08/2018 51.50p 53.00p 51.00p 51.50p 371068
16/08/2018 51.50p 51.75p 51.00p 51.50p 94705
15/08/2018 53.50p 53.50p 51.10p 51.20p 311486
14/08/2018 55.50p 55.50p 53.00p 53.50p 206840
13/08/2018 56.50p 56.50p 55.00p 55.50p 81679
10/08/2018 56.50p 57.00p 55.00p 56.50p 30172
09/08/2018 57.50p 57.90p 56.00p 56.50p 112067
08/08/2018 58.00p 59.00p 57.00p 57.50p 226216
07/08/2018 55.00p 58.90p 54.01p 58.00p 304272
06/08/2018 57.00p 57.00p 54.00p 54.50p 379185
03/08/2018 63.00p 64.00p 55.70p 61.00p 564291
02/08/2018 63.50p 64.00p 62.00p 63.00p 108033
01/08/2018 65.50p 65.50p 62.00p 63.50p 370970
31/07/2018 67.50p 67.50p 64.50p 65.50p 142298
30/07/2018 67.50p 67.90p 67.00p 67.50p 84688
27/07/2018 68.00p 70.00p 67.00p 67.50p 214914
26/07/2018 67.50p 70.00p 67.12p 70.00p 87190
25/07/2018 69.00p 70.00p 67.10p 68.00p 204364
24/07/2018 68.50p 70.00p 68.10p 69.00p 164073
23/07/2018 67.50p 69.49p 67.00p 68.50p 110272
20/07/2018 69.00p 69.70p 67.00p 67.50p 404581
19/07/2018 66.50p 69.70p 65.50p 69.50p 666466
18/07/2018 66.00p 67.70p 65.00p 66.80p 635363
17/07/2018 72.00p 72.00p 65.00p 65.00p 1003669
16/07/2018 81.00p 81.90p 72.00p 72.50p 521457
13/07/2018 84.50p 84.50p 81.00p 81.50p 160909
12/07/2018 86.00p 86.00p 83.00p 84.50p 79952
11/07/2018 87.00p 87.00p 85.00p 86.00p 60400
10/07/2018 87.50p 88.00p 86.00p 87.00p 79733
09/07/2018 89.50p 90.00p 86.00p 86.00p 193113
06/07/2018 89.00p 90.70p 88.01p 89.50p 279282
05/07/2018 89.00p 94.99p 87.40p 89.00p 444888
04/07/2018 87.00p 88.00p 86.00p 87.00p 135489
03/07/2018 84.50p 89.00p 84.50p 87.00p 232159
02/07/2018 79.00p 84.99p 79.00p 84.50p 766857
29/06/2018 79.50p 80.00p 77.00p 78.00p 87637
28/06/2018 79.50p 80.99p 78.00p 79.50p 91156
27/06/2018 79.50p 80.45p 78.00p 79.50p 106008
26/06/2018 80.50p 81.00p 78.00p 79.50p 289600
25/06/2018 83.00p 83.55p 80.00p 81.00p 414325
22/06/2018 84.50p 85.00p 82.25p 83.00p 52759
21/06/2018 85.00p 85.25p 84.00p 85.00p 27269
20/06/2018 86.00p 86.60p 84.00p 85.00p 49506
19/06/2018 86.00p 86.75p 85.00p 86.00p 51629
18/06/2018 84.50p 88.00p 84.50p 86.00p 138254
15/06/2018 84.50p 86.00p 83.00p 83.00p 54028
14/06/2018 84.50p 86.00p 84.10p 84.50p 49784
13/06/2018 84.50p 85.95p 84.00p 84.50p 70335
12/06/2018 84.00p 88.00p 83.75p 84.50p 129946
11/06/2018 85.00p 85.00p 84.00p 84.00p 75678
08/06/2018 86.00p 86.74p 84.00p 85.00p 112564
07/06/2018 87.50p 88.00p 85.00p 86.00p 81862
06/06/2018 87.50p 89.00p 86.01p 87.50p 33882
05/06/2018 88.50p 88.50p 87.00p 87.50p 61459
04/06/2018 88.50p 90.00p 87.00p 88.50p 75595
01/06/2018 87.00p 88.00p 86.00p 86.00p 113843
31/05/2018 88.00p 88.25p 86.00p 86.00p 75604
30/05/2018 88.00p 88.75p 86.55p 88.00p 25849
29/05/2018 87.50p 89.50p 86.00p 88.00p 45112
25/05/2018 87.50p 88.75p 84.80p 84.80p 47775
24/05/2018 87.50p 89.75p 85.00p 87.50p 26580
23/05/2018 86.00p 87.00p 85.00p 85.00p 49980
22/05/2018 86.00p 86.00p 85.00p 86.00p 85476
21/05/2018 86.00p 86.00p 85.00p 85.00p 66509
18/05/2018 86.00p 86.00p 84.10p 86.00p 62659
17/05/2018 87.00p 87.00p 85.00p 86.00p 91868
16/05/2018 88.00p 88.20p 86.00p 87.00p 76612
15/05/2018 89.00p 90.00p 87.00p 88.00p 100246
14/05/2018 90.00p 91.00p 88.00p 89.00p 106822
11/05/2018 90.00p 90.50p 88.50p 90.00p 85613
10/05/2018 90.00p 91.00p 88.00p 90.00p 82214
09/05/2018 91.50p 91.50p 89.00p 90.00p 68915
08/05/2018 91.50p 91.90p 90.00p 91.50p 83654
04/05/2018 92.00p 94.00p 90.55p 91.50p 100083
03/05/2018 92.00p 94.00p 91.20p 92.00p 73076
02/05/2018 92.00p 93.00p 90.01p 92.00p 102015
01/05/2018 92.00p 94.00p 90.00p 90.00p 94966
30/04/2018 88.50p 95.00p 88.00p 92.50p 274628
27/04/2018 88.00p 89.00p 85.00p 87.00p 78409
26/04/2018 88.00p 88.00p 87.45p 88.00p 90714
25/04/2018 89.50p 89.50p 87.00p 88.00p 160733
24/04/2018 89.50p 90.14p 88.00p 89.50p 52287
23/04/2018 90.00p 90.40p 88.00p 89.50p 48475
20/04/2018 90.00p 92.00p 88.00p 90.00p 32158
19/04/2018 89.50p 90.00p 88.00p 90.00p 31206
18/04/2018 89.00p 90.40p 88.20p 89.50p 53409
17/04/2018 91.50p 91.50p 88.00p 89.00p 82474
16/04/2018 93.00p 93.30p 90.00p 91.50p 70225
13/04/2018 93.50p 93.50p 92.30p 93.00p 54182
12/04/2018 93.50p 94.00p 92.00p 93.50p 74728
11/04/2018 96.50p 97.00p 93.00p 95.00p 87105
10/04/2018 97.00p 98.00p 95.00p 96.50p 42747
09/04/2018 94.00p 100.00p 94.00p 97.00p 232751
06/04/2018 92.50p 95.00p 90.00p 94.00p 88209
05/04/2018 92.00p 93.70p 91.00p 92.00p 45146
04/04/2018 92.00p 94.00p 91.00p 92.00p 60735
03/04/2018 92.00p 95.00p 90.75p 92.00p 133218
29/03/2018 88.50p 94.00p 88.50p 92.00p 108164
28/03/2018 88.50p 90.98p 86.60p 88.50p 75032
27/03/2018 81.50p 90.00p 81.00p 90.00p 141176
26/03/2018 80.50p 82.70p 80.50p 81.50p 25219
23/03/2018 0.00p 81.00p 81.00p 81.00p 0

*Close Price adjusted for both dividends and splits