Botswana Diamonds (BOD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Botswana Diamonds

Date Open High Low Close* Volume
26/07/2023 0.93p 0.95p 0.90p 0.93p 800866
25/07/2023 0.93p 0.95p 0.85p 0.93p 1800824
24/07/2023 0.98p 1.00p 0.90p 0.93p 1159016
21/07/2023 0.98p 0.98p 0.95p 0.98p 87838
20/07/2023 0.98p 1.05p 0.95p 0.98p 10782
19/07/2023 0.95p 1.00p 0.95p 0.98p 1211738
18/07/2023 0.95p 0.98p 0.91p 0.95p 295083
17/07/2023 0.90p 1.00p 0.87p 0.95p 2866589
14/07/2023 0.95p 1.03p 0.86p 0.90p 9457742
13/07/2023 1.00p 1.05p 0.90p 0.95p 1012187
12/07/2023 1.00p 1.05p 1.00p 1.00p 38095
11/07/2023 1.00p 1.05p 1.00p 1.00p 1098462
10/07/2023 1.00p 1.05p 0.96p 1.00p 105300
07/07/2023 1.00p 1.08p 0.90p 1.00p 329351
06/07/2023 1.05p 1.10p 0.90p 1.00p 479248
05/07/2023 1.08p 1.10p 1.00p 1.05p 3001400
04/07/2023 1.08p 1.15p 1.00p 1.08p 63879
03/07/2023 1.08p 1.08p 1.00p 1.08p 5000
30/06/2023 1.08p 1.15p 1.00p 1.08p 3651
29/06/2023 1.08p 1.10p 1.00p 1.08p 372684
28/06/2023 1.08p 1.15p 1.00p 1.08p 379212
27/06/2023 1.05p 1.10p 1.00p 1.08p 1300728
26/06/2023 1.05p 1.10p 1.00p 1.05p 3199
23/06/2023 1.05p 1.05p 1.00p 1.05p 711959
22/06/2023 1.03p 1.10p 1.00p 1.05p 603111
21/06/2023 1.10p 1.10p 1.00p 1.03p 1511600
20/06/2023 1.13p 1.20p 1.07p 1.10p 1105870
19/06/2023 1.13p 1.20p 1.05p 1.13p 1590674
16/06/2023 1.18p 1.20p 1.08p 1.13p 1221331
15/06/2023 1.18p 1.20p 1.15p 1.18p 138061
14/06/2023 1.10p 1.19p 1.05p 1.18p 1266453
13/06/2023 1.10p 1.15p 1.10p 1.10p 55724
12/06/2023 1.10p 1.20p 1.05p 1.10p 4914442
09/06/2023 1.08p 1.15p 1.00p 1.08p 796974
08/06/2023 1.08p 1.15p 1.00p 1.08p 101044
07/06/2023 1.05p 1.14p 1.05p 1.08p 884204
06/06/2023 1.13p 1.15p 1.05p 1.08p 756562
05/06/2023 1.03p 1.15p 1.03p 1.13p 1519620
02/06/2023 0.98p 1.05p 0.98p 1.03p 983314
01/06/2023 0.98p 1.05p 0.95p 1.03p 3530880
31/05/2023 1.00p 1.02p 1.00p 1.00p 1144562
30/05/2023 1.00p 1.05p 0.96p 1.00p 79821
26/05/2023 1.00p 1.05p 0.96p 1.00p 674185
25/05/2023 1.00p 1.05p 0.95p 1.00p 451676
24/05/2023 0.98p 1.05p 0.95p 1.00p 677496
23/05/2023 0.98p 1.05p 0.90p 0.98p 1571474
22/05/2023 0.95p 1.05p 0.90p 0.98p 953217
19/05/2023 0.95p 1.00p 0.92p 0.95p 2071483
18/05/2023 0.95p 1.00p 0.95p 0.95p 313950
17/05/2023 0.93p 1.00p 0.93p 0.95p 662149
16/05/2023 0.93p 0.93p 0.91p 0.93p 11830
15/05/2023 0.95p 1.00p 0.87p 0.93p 2112733
12/05/2023 0.95p 1.00p 0.95p 0.95p 467486
11/05/2023 0.95p 1.00p 0.95p 0.95p 35607
10/05/2023 0.95p 1.00p 0.90p 0.95p 1102
09/05/2023 0.98p 1.00p 0.95p 0.98p 810256
05/05/2023 0.98p 1.00p 0.98p 0.98p 658952
04/05/2023 0.95p 1.00p 0.95p 0.98p 121617
03/05/2023 0.98p 1.00p 0.96p 0.98p 750040
02/05/2023 0.98p 1.00p 0.95p 0.98p 1873251
28/04/2023 0.98p 1.01p 0.90p 0.98p 1818740
27/04/2023 1.00p 1.05p 0.95p 0.98p 383379
26/04/2023 1.00p 1.00p 0.95p 1.00p 483997
25/04/2023 1.00p 1.05p 0.95p 1.00p 6706
24/04/2023 1.00p 1.05p 0.95p 1.00p 110748
21/04/2023 1.00p 1.05p 0.95p 1.00p 26255
20/04/2023 1.00p 1.05p 0.96p 1.00p 342144
19/04/2023 1.00p 1.02p 0.95p 1.00p 753963
18/04/2023 1.00p 1.05p 1.00p 1.00p 980
17/04/2023 1.03p 1.15p 0.95p 1.00p 3150187
14/04/2023 1.03p 1.10p 0.95p 1.03p 119053
13/04/2023 1.03p 1.10p 0.95p 1.03p 135594
12/04/2023 1.03p 1.10p 0.95p 1.03p 471187
11/04/2023 1.03p 1.10p 0.95p 1.03p 34369
06/04/2023 1.03p 1.10p 0.97p 1.10p 495086
05/04/2023 1.03p 1.10p 0.96p 1.03p 678632
04/04/2023 1.03p 1.03p 0.95p 1.03p 831
03/04/2023 0.98p 1.05p 0.90p 1.03p 1104057
31/03/2023 1.00p 1.05p 0.98p 0.98p 289020
30/03/2023 1.03p 1.05p 0.95p 1.00p 205085
29/03/2023 1.03p 1.10p 1.00p 1.03p 829363
28/03/2023 1.00p 1.10p 0.97p 1.03p 2480170
27/03/2023 1.03p 1.05p 0.95p 1.00p 655555
24/03/2023 1.03p 1.05p 1.00p 1.03p 263750
23/03/2023 1.03p 1.03p 1.00p 1.03p 28663
22/03/2023 1.03p 1.05p 1.03p 1.03p 189909
21/03/2023 1.05p 1.10p 1.00p 1.03p 234066
20/03/2023 1.08p 1.15p 1.00p 1.05p 683600
17/03/2023 1.05p 1.20p 0.95p 0.95p 240759
16/03/2023 1.05p 1.10p 0.95p 1.05p 258693
15/03/2023 1.08p 1.10p 1.00p 1.05p 737049
14/03/2023 1.05p 1.10p 1.03p 1.08p 359236
13/03/2023 1.08p 1.15p 1.02p 1.05p 128017
10/03/2023 1.08p 1.08p 1.07p 1.08p 0
09/03/2023 1.03p 1.15p 1.00p 1.08p 985050
08/03/2023 1.05p 1.10p 1.02p 1.03p 560323
07/03/2023 1.05p 1.10p 1.00p 1.05p 15416
06/03/2023 1.03p 1.10p 1.00p 1.05p 554598
03/03/2023 1.03p 1.05p 1.03p 1.03p 161067
02/03/2023 1.08p 1.10p 1.00p 1.03p 2009457
01/03/2023 1.10p 1.15p 1.05p 1.08p 1731862
28/02/2023 1.10p 1.15p 1.06p 1.10p 26670
27/02/2023 1.15p 1.19p 1.05p 1.10p 1973915
24/02/2023 1.13p 1.20p 1.10p 1.15p 772790
23/02/2023 1.20p 1.30p 1.10p 1.13p 868256
22/02/2023 1.18p 1.25p 1.10p 1.18p 4323763
21/02/2023 1.20p 1.30p 1.10p 1.20p 4046738
20/02/2023 1.15p 1.30p 1.13p 1.20p 3416915
17/02/2023 1.05p 1.19p 1.00p 1.15p 1895724
16/02/2023 0.95p 1.10p 0.90p 1.05p 2706995
15/02/2023 1.03p 1.10p 0.90p 0.95p 2397422
14/02/2023 1.03p 1.10p 0.95p 1.03p 128345
13/02/2023 1.03p 1.10p 0.95p 1.03p 67207
10/02/2023 1.03p 1.10p 0.95p 1.03p 22683
09/02/2023 0.98p 1.07p 0.90p 1.03p 7857774
08/02/2023 0.98p 1.00p 0.95p 0.98p 1628894
07/02/2023 0.98p 1.05p 0.90p 0.98p 5347238
06/02/2023 0.93p 1.00p 0.85p 0.98p 1799485
03/02/2023 0.88p 1.00p 0.80p 0.92p 6466826
02/02/2023 0.88p 0.94p 0.80p 0.80p 168087
01/02/2023 0.93p 0.95p 0.85p 0.88p 2428984
31/01/2023 0.88p 1.00p 0.81p 0.93p 3109596
30/01/2023 0.85p 0.93p 0.83p 0.88p 1044413
27/01/2023 0.85p 0.90p 0.80p 0.85p 1537481
26/01/2023 0.85p 0.90p 0.80p 0.85p 375418
25/01/2023 0.83p 0.90p 0.80p 0.85p 663267
24/01/2023 0.88p 0.88p 0.81p 0.83p 3694754
23/01/2023 0.93p 0.95p 0.83p 0.88p 428631
20/01/2023 0.93p 1.00p 0.90p 0.93p 2838673
19/01/2023 0.83p 0.95p 0.75p 0.93p 2574843
18/01/2023 0.83p 0.90p 0.75p 0.83p 181425
17/01/2023 0.83p 0.90p 0.75p 0.83p 240845
16/01/2023 0.80p 0.85p 0.75p 0.83p 649949
13/01/2023 0.80p 0.80p 0.77p 0.80p 328
12/01/2023 0.80p 0.85p 0.75p 0.80p 1418
11/01/2023 0.80p 0.85p 0.75p 0.80p 30432
10/01/2023 0.80p 0.85p 0.75p 0.80p 3834
09/01/2023 0.80p 0.85p 0.75p 0.80p 1266256
06/01/2023 0.80p 0.83p 0.75p 0.80p 2100000
05/01/2023 0.80p 0.85p 0.75p 0.80p 1757522
04/01/2023 0.80p 0.85p 0.75p 0.80p 100985
03/01/2023 0.80p 0.85p 0.75p 0.80p 1221033
30/12/2022 0.80p 0.85p 0.80p 0.80p 234177
29/12/2022 0.83p 0.85p 0.75p 0.80p 2041030
28/12/2022 0.83p 0.85p 0.80p 0.83p 372352
23/12/2022 0.83p 0.83p 0.83p 0.83p 0
22/12/2022 0.83p 0.85p 0.80p 0.83p 64943
21/12/2022 0.83p 0.85p 0.80p 0.83p 582214
20/12/2022 0.83p 0.85p 0.80p 0.83p 359025
19/12/2022 0.83p 0.85p 0.80p 0.83p 788031
16/12/2022 0.83p 0.85p 0.80p 0.83p 17893
15/12/2022 0.83p 0.85p 0.80p 0.83p 37751
14/12/2022 0.83p 0.85p 0.83p 0.83p 151588
13/12/2022 0.83p 0.85p 0.80p 0.83p 1595321
12/12/2022 0.83p 0.85p 0.80p 0.83p 1004823
09/12/2022 0.85p 0.89p 0.83p 0.83p 1589252
08/12/2022 0.93p 1.00p 0.83p 0.85p 3668088
07/12/2022 0.93p 1.00p 0.85p 0.93p 575500
06/12/2022 0.93p 1.00p 0.85p 0.93p 292067
05/12/2022 0.93p 1.00p 0.85p 0.93p 30163
02/12/2022 0.93p 1.00p 0.85p 0.93p 1668691
01/12/2022 0.93p 1.00p 0.85p 0.93p 1259520
30/11/2022 0.95p 1.00p 0.85p 0.93p 1794769
29/11/2022 0.95p 1.00p 0.90p 0.91p 3083716
28/11/2022 0.85p 1.00p 0.80p 0.92p 3243488
25/11/2022 0.85p 0.90p 0.83p 0.85p 31728
24/11/2022 0.85p 0.90p 0.82p 0.85p 1167472
23/11/2022 0.85p 0.90p 0.80p 0.85p 571545
22/11/2022 0.90p 0.95p 0.85p 0.85p 1153314
21/11/2022 0.90p 0.95p 0.81p 0.90p 1330266
18/11/2022 0.90p 0.95p 0.90p 0.90p 15526
17/11/2022 0.90p 0.90p 0.85p 0.90p 71420
16/11/2022 0.90p 0.92p 0.90p 0.90p 10869
15/11/2022 0.90p 0.93p 0.85p 0.90p 387644
14/11/2022 0.90p 0.95p 0.85p 0.90p 355216
11/11/2022 0.88p 0.95p 0.85p 0.90p 919070
10/11/2022 0.90p 0.94p 0.85p 0.88p 1132841
09/11/2022 0.90p 0.95p 0.85p 0.90p 90870
08/11/2022 0.90p 0.95p 0.86p 0.90p 73796
07/11/2022 0.90p 0.95p 0.90p 0.90p 258741
04/11/2022 0.90p 0.95p 0.85p 0.90p 135850
03/11/2022 0.95p 1.00p 0.90p 0.90p 3408970
02/11/2022 0.95p 1.00p 0.90p 0.95p 419279
01/11/2022 0.95p 1.00p 0.90p 0.95p 16792
31/10/2022 0.93p 1.00p 0.90p 0.95p 1714885
28/10/2022 0.93p 1.00p 0.93p 0.93p 1434
27/10/2022 0.93p 1.00p 0.93p 0.93p 205562
26/10/2022 0.93p 1.00p 0.85p 0.93p 944071
25/10/2022 0.93p 1.00p 0.85p 0.93p 350
24/10/2022 0.90p 1.00p 0.84p 0.93p 1547154
21/10/2022 0.93p 1.00p 0.80p 0.90p 1562977
20/10/2022 0.90p 0.95p 0.85p 0.90p 24631
19/10/2022 0.90p 0.95p 0.85p 0.85p 882928
18/10/2022 0.93p 0.96p 0.88p 0.90p 1061542
17/10/2022 0.93p 1.00p 0.85p 0.93p 68585
14/10/2022 0.93p 1.00p 0.85p 0.93p 97443
13/10/2022 0.93p 1.00p 0.93p 0.93p 5389
12/10/2022 0.93p 0.98p 0.87p 0.93p 191870
11/10/2022 0.93p 1.00p 0.92p 0.93p 316103
10/10/2022 0.93p 1.00p 0.85p 0.93p 354366

*Close Price adjusted for both dividends and splits