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
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
21/01/2022 14.65p 14.80p 13.12p 13.60p 2440285
20/01/2022 13.40p 14.84p 13.11p 14.70p 5984958
19/01/2022 12.90p 14.00p 12.90p 13.25p 5370768
18/01/2022 11.30p 13.35p 11.16p 12.90p 3659265
17/01/2022 11.65p 12.00p 10.61p 11.36p 2192058
14/01/2022 13.15p 13.40p 11.50p 11.70p 3154396
13/01/2022 11.75p 13.36p 11.50p 13.06p 10951080
12/01/2022 9.95p 12.00p 9.95p 11.70p 7101879
10/01/2022 9.00p 10.70p 8.70p 10.00p 5549422
07/01/2022 8.53p 9.06p 8.50p 8.88p 864345
06/01/2022 8.88p 9.00p 8.35p 8.53p 588670
05/01/2022 8.63p 9.25p 8.37p 8.88p 1403269
04/01/2022 8.63p 8.85p 8.26p 8.63p 535479
03/01/2022 8.50p 8.90p 8.31p 8.63p 412501
31/12/2021 8.50p 8.90p 8.31p 8.63p 412501
30/12/2021 8.80p 9.00p 8.31p 8.50p 628559
29/12/2021 9.03p 9.25p 8.67p 8.80p 1102375
28/12/2021 9.00p 9.15p 8.75p 9.03p 404733
27/12/2021 9.00p 9.15p 8.75p 9.03p 404733
24/12/2021 9.00p 9.15p 8.75p 9.03p 404733
23/12/2021 8.88p 9.25p 8.72p 9.00p 701679
22/12/2021 8.50p 9.25p 8.25p 8.88p 1167460
21/12/2021 8.25p 8.42p 8.11p 8.35p 229538
20/12/2021 8.25p 8.50p 8.08p 8.25p 487364
17/12/2021 7.75p 8.50p 7.75p 8.25p 1372466
16/12/2021 7.65p 8.00p 7.63p 7.75p 709100
15/12/2021 7.15p 7.70p 7.15p 7.69p 691421
14/12/2021 7.10p 7.39p 6.80p 7.15p 771794
13/12/2021 7.48p 7.70p 6.76p 6.98p 373267
10/12/2021 7.48p 7.58p 7.02p 7.48p 339810
09/12/2021 7.48p 7.60p 7.29p 7.48p 66676
08/12/2021 7.53p 7.70p 7.25p 7.48p 176510
07/12/2021 7.65p 8.00p 7.25p 7.53p 312246
06/12/2021 7.53p 7.75p 7.43p 7.53p 192307
03/12/2021 7.63p 7.75p 7.50p 7.53p 301649
02/12/2021 7.63p 7.75p 7.53p 7.63p 167637
01/12/2021 7.50p 7.75p 7.48p 7.63p 208928
30/11/2021 7.50p 7.75p 7.35p 7.50p 6273
29/11/2021 7.35p 7.50p 7.25p 7.50p 399896
26/11/2021 8.00p 8.25p 7.30p 7.35p 1880855
25/11/2021 8.38p 8.50p 7.86p 8.00p 240723
24/11/2021 8.50p 8.63p 8.25p 8.38p 391539
23/11/2021 8.50p 8.50p 8.25p 8.50p 37762
22/11/2021 8.50p 8.75p 8.25p 8.50p 273703
19/11/2021 8.50p 8.64p 8.25p 8.38p 447862
18/11/2021 8.70p 9.00p 8.46p 8.50p 341798
17/11/2021 8.75p 8.99p 8.26p 8.70p 1312901
16/11/2021 8.50p 9.00p 8.25p 8.75p 1756963
15/11/2021 8.25p 9.00p 8.20p 8.50p 3542046
12/11/2021 7.85p 8.00p 7.74p 7.85p 936545
11/11/2021 7.85p 8.00p 7.83p 7.85p 326129
10/11/2021 7.85p 7.98p 7.82p 7.85p 153289
09/11/2021 7.75p 8.00p 7.55p 7.85p 1874516
08/11/2021 7.75p 8.00p 7.50p 7.75p 613016
05/11/2021 7.40p 8.00p 7.25p 7.63p 474499
04/11/2021 7.40p 7.50p 7.35p 7.40p 134245
03/11/2021 7.40p 7.50p 7.35p 7.40p 108576
02/11/2021 7.75p 7.75p 7.30p 7.40p 854782
01/11/2021 7.35p 7.60p 7.30p 7.50p 370690
29/10/2021 7.25p 7.50p 7.25p 7.35p 270726
28/10/2021 7.25p 7.25p 7.10p 7.25p 67692
27/10/2021 7.25p 7.25p 7.00p 7.25p 521456
26/10/2021 7.25p 7.50p 7.10p 7.25p 619817
25/10/2021 7.53p 8.00p 7.11p 7.25p 601319
22/10/2021 7.63p 7.80p 7.25p 7.53p 102503
21/10/2021 7.63p 7.65p 7.30p 7.63p 677647
20/10/2021 7.63p 7.63p 7.30p 7.63p 101006
19/10/2021 7.63p 7.63p 7.44p 7.63p 211263
18/10/2021 7.63p 7.65p 7.41p 7.63p 190052
15/10/2021 7.63p 8.00p 7.40p 7.63p 126865
14/10/2021 7.63p 7.83p 7.36p 7.63p 766425
13/10/2021 7.63p 7.90p 7.35p 7.80p 476525
12/10/2021 7.25p 7.50p 7.15p 7.50p 409104
11/10/2021 7.25p 7.35p 7.00p 7.25p 938225
08/10/2021 7.25p 7.50p 7.25p 7.25p 223063
07/10/2021 7.25p 7.44p 7.15p 7.44p 98027
06/10/2021 7.25p 7.38p 7.25p 7.25p 166214
05/10/2021 7.13p 7.50p 7.00p 7.25p 231208
04/10/2021 7.48p 7.58p 7.00p 7.13p 2021319
01/10/2021 7.43p 7.45p 7.00p 7.40p 740224
30/09/2021 7.43p 7.58p 7.31p 7.43p 426793
29/09/2021 7.88p 8.25p 7.38p 7.60p 557255
28/09/2021 7.88p 8.25p 7.51p 7.90p 1372974
27/09/2021 8.50p 8.75p 7.48p 7.88p 1844841
24/09/2021 8.00p 8.19p 7.78p 8.00p 1339742
23/09/2021 8.25p 8.25p 7.90p 8.00p 1917287
22/09/2021 7.88p 8.37p 7.75p 8.00p 1179655
21/09/2021 7.53p 8.00p 7.50p 7.88p 1272307
20/09/2021 7.50p 7.90p 7.00p 7.53p 1227420
17/09/2021 7.55p 7.69p 7.30p 7.50p 1678194
16/09/2021 7.95p 8.00p 7.50p 7.55p 2158399
15/09/2021 7.85p 8.30p 7.70p 7.95p 1853194
14/09/2021 7.75p 8.18p 7.50p 7.85p 2950532
13/09/2021 7.50p 8.00p 7.30p 7.50p 1363181
10/09/2021 7.63p 7.63p 7.30p 7.50p 550767
09/09/2021 7.85p 8.00p 7.25p 7.63p 449163
08/09/2021 7.85p 7.88p 7.70p 7.85p 420578
07/09/2021 7.85p 7.88p 7.72p 7.85p 108192
06/09/2021 8.13p 8.25p 7.50p 7.85p 776590
03/09/2021 8.13p 8.60p 7.50p 8.13p 1546613
02/09/2021 8.53p 8.53p 7.80p 8.13p 1012078
01/09/2021 8.75p 8.75p 8.30p 8.53p 861514

*Close Price adjusted for both dividends and splits