Bradda Head Lithium Limited NPV (DI) (BHL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bradda Head Lithium Limited NPV (DI)

Date Open High Low Close* Volume
28/10/2022 7.75p 7.79p 7.28p 7.60p 253127
27/10/2022 7.70p 8.00p 7.50p 7.75p 1177620
26/10/2022 7.70p 7.80p 7.60p 7.70p 799154
25/10/2022 7.55p 8.37p 7.55p 7.70p 1445087
24/10/2022 7.30p 7.74p 7.12p 7.55p 1650553
21/10/2022 7.30p 7.50p 7.11p 7.30p 168638
20/10/2022 7.60p 7.80p 7.10p 7.30p 385666
19/10/2022 7.75p 8.00p 7.40p 7.80p 169865
18/10/2022 8.90p 9.00p 7.50p 7.75p 1085680
17/10/2022 8.65p 8.80p 8.56p 8.65p 13848
14/10/2022 8.75p 9.00p 8.50p 8.65p 286017
13/10/2022 8.75p 9.00p 8.55p 8.75p 68970
12/10/2022 8.80p 8.80p 8.50p 8.75p 376930
11/10/2022 8.65p 8.80p 8.50p 8.80p 542845
10/10/2022 8.95p 9.20p 8.50p 8.50p 418787
07/10/2022 8.95p 9.20p 8.70p 8.94p 160287
06/10/2022 9.10p 9.45p 8.80p 8.95p 432344
05/10/2022 8.75p 9.34p 8.65p 9.10p 506808
04/10/2022 8.75p 8.75p 8.50p 8.75p 431723
03/10/2022 8.80p 9.00p 8.55p 8.75p 123408
30/09/2022 8.80p 9.00p 8.63p 8.80p 333182
29/09/2022 8.90p 8.90p 8.50p 8.80p 772160
28/09/2022 9.60p 9.60p 8.70p 8.90p 857429
27/09/2022 9.70p 9.70p 9.36p 9.60p 54186
26/09/2022 9.70p 9.90p 9.52p 9.70p 491408
23/09/2022 9.70p 9.90p 9.50p 9.70p 591230
22/09/2022 10.25p 10.25p 9.55p 9.70p 398499
21/09/2022 10.50p 10.70p 10.04p 10.25p 462751
20/09/2022 9.90p 11.00p 9.90p 10.70p 1773627
19/09/2022 9.55p 10.00p 9.48p 9.90p 759486
16/09/2022 9.55p 10.00p 9.48p 9.90p 759486
15/09/2022 9.35p 10.00p 9.32p 9.40p 754824
14/09/2022 9.25p 9.50p 9.25p 9.35p 310058
13/09/2022 8.55p 9.81p 8.55p 9.35p 2001578
12/09/2022 8.25p 8.78p 8.10p 8.55p 761000
09/09/2022 8.25p 8.50p 8.00p 8.25p 794831
08/09/2022 8.35p 8.36p 8.02p 8.25p 270100
07/09/2022 8.35p 8.50p 8.20p 8.35p 163632
06/09/2022 8.45p 8.50p 8.20p 8.35p 190101
05/09/2022 8.55p 8.80p 8.20p 8.45p 450981
02/09/2022 8.40p 8.50p 8.20p 8.35p 95227
01/09/2022 8.55p 8.55p 8.25p 8.40p 376628
31/08/2022 8.55p 8.80p 8.30p 8.55p 118357
30/08/2022 8.75p 8.90p 8.30p 8.55p 429443
29/08/2022 8.50p 8.60p 8.35p 8.45p 324238
26/08/2022 8.50p 8.60p 8.35p 8.45p 324238
25/08/2022 8.85p 8.85p 8.34p 8.50p 928346
24/08/2022 8.65p 8.89p 8.36p 8.85p 1368699
23/08/2022 8.90p 9.20p 8.50p 8.58p 1098812
22/08/2022 8.65p 9.09p 8.50p 8.95p 1150756
19/08/2022 8.60p 8.89p 8.50p 8.65p 870724
18/08/2022 8.65p 8.73p 8.50p 8.60p 412431
17/08/2022 8.85p 9.15p 8.56p 8.65p 1920040
16/08/2022 7.50p 8.90p 7.50p 8.85p 3397570
15/08/2022 7.40p 7.70p 7.28p 7.50p 659127
12/08/2022 7.45p 7.50p 7.40p 7.40p 123234
11/08/2022 7.60p 7.70p 7.40p 7.45p 498985
10/08/2022 7.85p 7.85p 7.50p 7.60p 721710
09/08/2022 7.85p 8.10p 7.60p 7.85p 454039
08/08/2022 7.90p 8.10p 7.60p 7.85p 318367
05/08/2022 7.80p 8.00p 7.60p 7.80p 293101
04/08/2022 7.80p 8.00p 7.56p 7.80p 134652
03/08/2022 7.75p 8.00p 7.62p 7.80p 265179
02/08/2022 7.75p 7.88p 7.50p 7.75p 311108
01/08/2022 7.85p 8.00p 7.55p 7.75p 324371
29/07/2022 8.20p 8.20p 7.50p 7.85p 711420
28/07/2022 8.10p 8.38p 8.00p 8.20p 287837
27/07/2022 8.05p 8.44p 7.82p 8.10p 454244
26/07/2022 8.20p 8.50p 8.05p 8.05p 449510
25/07/2022 7.55p 8.47p 7.55p 8.20p 1085653
22/07/2022 7.55p 7.80p 7.43p 7.55p 414026
21/07/2022 7.60p 7.80p 7.36p 7.50p 873340
20/07/2022 7.45p 8.00p 7.40p 7.60p 749166
19/07/2022 7.30p 7.80p 7.22p 7.45p 1845799
18/07/2022 7.05p 7.30p 6.88p 7.30p 957334
15/07/2022 6.90p 6.90p 6.85p 6.90p 45244
14/07/2022 6.90p 6.90p 6.80p 6.90p 39035
13/07/2022 6.90p 7.00p 6.82p 6.90p 46280
12/07/2022 7.00p 7.10p 6.87p 6.90p 136263
11/07/2022 7.00p 7.20p 6.88p 7.00p 813068
08/07/2022 7.15p 7.30p 7.00p 7.20p 711594
07/07/2022 7.15p 7.30p 7.00p 7.15p 587147
06/07/2022 7.20p 7.30p 7.02p 7.15p 122927
05/07/2022 7.10p 7.75p 6.95p 7.20p 3348174
04/07/2022 6.55p 7.20p 6.25p 7.10p 2367481
01/07/2022 7.10p 7.20p 6.24p 6.60p 2429834
30/06/2022 8.70p 8.70p 6.66p 7.00p 2783070
29/06/2022 8.40p 8.60p 8.20p 8.35p 427559
28/06/2022 8.65p 9.00p 8.30p 8.40p 2902330
27/06/2022 8.50p 9.00p 8.28p 8.65p 941594
24/06/2022 8.45p 8.50p 8.23p 8.50p 240095
23/06/2022 8.55p 8.62p 8.40p 8.44p 609590
22/06/2022 8.80p 8.80p 8.50p 8.55p 610418
21/06/2022 9.10p 9.10p 8.60p 8.80p 477807
20/06/2022 9.20p 9.50p 8.65p 8.85p 448147
17/06/2022 8.90p 9.20p 8.80p 9.20p 273430
16/06/2022 9.15p 9.30p 8.62p 8.90p 353623
15/06/2022 9.55p 9.90p 9.00p 9.00p 516562
14/06/2022 9.60p 9.60p 9.10p 9.55p 647463
13/06/2022 9.80p 9.90p 9.34p 9.60p 656889
10/06/2022 9.95p 9.99p 9.61p 9.70p 441308
09/06/2022 9.95p 10.20p 9.73p 9.95p 430264
08/06/2022 9.80p 10.50p 9.61p 9.95p 1477954
07/06/2022 10.00p 10.09p 9.57p 9.80p 1456731
06/06/2022 9.85p 10.20p 9.70p 9.95p 162725
03/06/2022 9.80p 10.00p 9.70p 9.85p 525378
02/06/2022 9.80p 10.00p 9.70p 9.85p 525378
01/06/2022 9.80p 10.00p 9.70p 9.85p 525378
31/05/2022 9.80p 9.90p 9.50p 9.62p 639462
30/05/2022 9.95p 10.00p 9.79p 9.80p 775463
27/05/2022 10.15p 10.17p 9.90p 9.95p 747508
26/05/2022 9.95p 10.23p 9.90p 10.15p 2016940
25/05/2022 10.35p 10.50p 9.86p 10.00p 1541814
24/05/2022 10.65p 10.65p 10.30p 10.35p 664841
23/05/2022 10.70p 10.70p 10.40p 10.65p 360306
20/05/2022 10.55p 10.80p 10.55p 10.70p 576527
19/05/2022 10.90p 11.00p 10.55p 10.55p 795676
18/05/2022 10.90p 10.90p 10.70p 10.90p 628693
17/05/2022 10.90p 11.00p 10.60p 10.90p 352349
16/05/2022 10.95p 11.00p 10.80p 10.80p 240071
13/05/2022 10.80p 11.25p 10.76p 10.95p 2558443
12/05/2022 11.75p 11.75p 10.70p 10.75p 1662106
11/05/2022 11.85p 12.00p 11.50p 11.75p 1681437
10/05/2022 12.05p 12.05p 11.50p 11.50p 684817
09/05/2022 12.85p 12.89p 11.80p 11.90p 3020237
06/05/2022 13.00p 13.35p 12.50p 12.90p 1344284
05/05/2022 13.10p 13.50p 12.90p 13.00p 1542444
04/05/2022 13.50p 13.53p 12.80p 13.00p 1579679
03/05/2022 13.30p 13.70p 13.21p 13.50p 1829555
02/05/2022 13.55p 13.70p 13.20p 13.30p 1773194
29/04/2022 13.55p 13.70p 13.20p 13.30p 1023194
28/04/2022 13.85p 13.85p 13.40p 13.55p 930769
27/04/2022 14.00p 14.07p 13.70p 13.80p 2359438
26/04/2022 13.90p 14.30p 13.80p 13.80p 3438720
25/04/2022 13.80p 14.40p 13.75p 13.80p 2115170
22/04/2022 14.15p 14.30p 13.65p 13.80p 2768043
21/04/2022 14.45p 14.50p 14.00p 14.15p 1091553
20/04/2022 14.90p 15.50p 13.50p 14.50p 1758437
19/04/2022 13.95p 15.00p 13.95p 14.70p 2523745
18/04/2022 13.95p 14.30p 13.70p 14.20p 2953796
15/04/2022 13.95p 14.30p 13.70p 14.20p 2953796
14/04/2022 13.95p 14.30p 13.70p 14.20p 2582056
13/04/2022 13.85p 14.50p 13.70p 13.95p 7275566
12/04/2022 14.00p 14.30p 13.50p 13.80p 2269795
11/04/2022 14.25p 15.00p 13.64p 13.70p 3805600
08/04/2022 15.03p 15.25p 14.50p 14.88p 539669
07/04/2022 14.93p 15.25p 14.68p 15.03p 1029174
06/04/2022 15.40p 16.00p 14.66p 14.93p 1158384
05/04/2022 15.65p 15.80p 15.15p 15.60p 409181
04/04/2022 15.10p 16.00p 15.00p 15.65p 1519784
01/04/2022 14.85p 15.38p 14.70p 14.80p 1207232
31/03/2022 14.75p 15.00p 14.38p 14.85p 561780
30/03/2022 15.25p 15.30p 14.30p 14.75p 1199646
29/03/2022 17.15p 17.66p 14.58p 15.25p 6096889
28/03/2022 16.65p 17.00p 16.35p 16.72p 967936
25/03/2022 16.90p 17.00p 16.30p 16.65p 1600683
24/03/2022 16.85p 17.30p 16.50p 17.30p 1288766
23/03/2022 16.85p 17.20p 16.20p 17.20p 1165899
22/03/2022 15.50p 17.00p 15.40p 16.85p 887942
21/03/2022 15.50p 15.99p 15.17p 15.50p 394014
18/03/2022 15.50p 15.85p 15.17p 15.50p 328168
17/03/2022 15.25p 16.00p 15.00p 15.50p 737910
16/03/2022 15.70p 16.00p 15.00p 15.25p 738673
15/03/2022 15.85p 15.88p 15.11p 15.35p 637415
14/03/2022 16.35p 16.70p 15.83p 15.85p 213239
11/03/2022 16.35p 16.70p 16.11p 16.35p 522920
10/03/2022 15.75p 16.89p 15.70p 16.35p 688260
09/03/2022 15.00p 16.00p 14.00p 15.75p 1348404
08/03/2022 15.75p 15.90p 14.11p 14.32p 725841
07/03/2022 16.40p 16.61p 15.04p 15.75p 3830004
04/03/2022 16.75p 17.00p 16.08p 16.40p 1448557
03/03/2022 16.90p 17.34p 16.56p 16.75p 807302
02/03/2022 16.90p 17.41p 16.50p 16.90p 1479144
01/03/2022 15.20p 17.50p 15.15p 16.98p 4492406
28/02/2022 15.10p 15.76p 14.81p 15.60p 473671
25/02/2022 14.75p 15.50p 14.63p 15.35p 892729
24/02/2022 14.75p 15.00p 14.30p 14.75p 1242056
23/02/2022 15.25p 15.25p 14.80p 15.05p 155450
22/02/2022 14.75p 15.55p 13.80p 14.80p 4300033
21/02/2022 15.00p 15.06p 14.75p 14.75p 490246
18/02/2022 14.90p 15.40p 14.50p 15.00p 1471282
17/02/2022 14.65p 15.30p 14.65p 14.90p 2526851
16/02/2022 15.25p 15.70p 14.50p 14.65p 1354833
15/02/2022 14.85p 15.70p 14.55p 15.25p 1951523
14/02/2022 15.00p 15.20p 14.50p 14.80p 1642356
11/02/2022 14.95p 15.50p 14.78p 15.00p 942473
10/02/2022 15.25p 15.70p 14.76p 14.95p 1121538
09/02/2022 14.40p 15.70p 14.00p 15.15p 3284299
08/02/2022 14.85p 15.00p 14.34p 14.40p 894024
07/02/2022 14.75p 15.00p 14.01p 14.85p 1071698
04/02/2022 14.25p 15.20p 14.01p 14.75p 1147286
03/02/2022 14.25p 15.00p 13.80p 14.25p 1745793
02/02/2022 14.50p 15.00p 13.50p 14.25p 1319064
01/02/2022 14.90p 15.00p 14.00p 14.50p 918774
31/01/2022 15.50p 15.85p 13.78p 14.90p 4389174
28/01/2022 14.10p 15.70p 13.85p 14.95p 6881330
27/01/2022 13.50p 14.40p 12.66p 14.10p 1841106
26/01/2022 13.00p 14.00p 12.05p 13.75p 3592393
25/01/2022 11.75p 13.00p 11.60p 12.00p 2277272
24/01/2022 13.85p 14.44p 11.50p 11.75p 6185184

*Close Price adjusted for both dividends and splits