BCI Minerals Ltd (BCI.AU) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	0.51	0.54	0.51	0.54	+1.90%	936,769
2026-10-15	0.55	0.56	0.52	0.53	-5.41%	1,599,076
2026-10-14	0.56	0.56	0.56	0.56	+0.00%	382,694
2026-10-13	0.56	0.57	0.55	0.56	-1.77%	1,054,367
2026-10-12	0.57	0.58	0.55	0.56	-0.88%	1,113,061
2026-10-09	0.57	0.58	0.56	0.57	+0.88%	1,341,191
2026-10-08	0.56	0.58	0.56	0.56	+0.00%	971,485
2026-10-07	0.58	0.58	0.56	0.56	-3.42%	879,306
2026-10-06	0.60	0.61	0.58	0.58	-2.50%	1,098,620
2026-10-05	0.62	0.63	0.60	0.60	-2.44%	842,602
2026-10-02	0.61	0.62	0.60	0.61	-0.81%	1,755,692
2026-10-01	0.61	0.63	0.60	0.62	+0.00%	889,955
2026-09-30	0.61	0.63	0.61	0.62	+0.81%	1,129,726
2026-09-29	0.59	0.61	0.59	0.61	+3.36%	442,427
2026-09-28	0.63	0.64	0.59	0.59	-5.56%	1,226,625
2026-09-25	0.64	0.64	0.62	0.63	-1.56%	2,167,959
2026-09-24	0.59	0.64	0.58	0.64	+7.56%	3,524,682
2026-09-23	0.60	0.60	0.58	0.59	-0.83%	1,049,976
2026-09-22	0.56	0.60	0.56	0.60	+7.14%	5,776,212
2026-09-21	0.58	0.59	0.56	0.56	-4.27%	1,740,905
2026-09-18	0.59	0.59	0.57	0.58	+0.86%	817,569
2026-09-17	0.58	0.58	0.56	0.58	+0.87%	933,069
2026-09-16	0.53	0.57	0.53	0.57	+7.48%	1,977,469
2026-09-15	0.55	0.55	0.54	0.54	-2.73%	882,767
2026-09-14	0.56	0.57	0.55	0.55	+0.00%	1,033,806
2026-09-11	0.56	0.56	0.54	0.55	-3.51%	1,436,284
2026-09-10	0.57	0.57	0.56	0.57	-1.72%	746,247
2026-09-09	0.58	0.59	0.57	0.58	+0.00%	1,294,489
2026-09-08	0.59	0.59	0.56	0.58	-0.85%	1,534,520
2026-09-07	0.56	0.61	0.56	0.58	+4.46%	4,245,635
2026-09-04	0.54	0.58	0.54	0.56	+4.67%	6,095,632
2026-09-03	0.54	0.54	0.53	0.54	-0.93%	2,620,209
2026-09-02	0.55	0.55	0.53	0.54	+0.00%	2,154,072
2026-09-01	0.49	0.55	0.49	0.54	+9.09%	5,655,841
2026-08-31	0.48	0.49	0.47	0.49	+3.13%	5,680,160
2026-08-28	0.47	0.48	0.46	0.48	+1.05%	753,313
2026-08-27	0.47	0.47	0.47	0.47	+2.15%	681,548
2026-08-26	0.46	0.47	0.46	0.47	+1.09%	809,414
2026-08-25	0.47	0.47	0.46	0.46	+0.00%	549,574
2026-08-24	0.47	0.48	0.46	0.46	-3.16%	1,397,696
2026-08-21	0.47	0.48	0.46	0.47	+2.15%	1,625,117
2026-08-20	0.45	0.47	0.45	0.47	+3.33%	744,063
2026-08-19	0.46	0.46	0.45	0.45	-2.17%	1,211,090
2026-08-18	0.46	0.47	0.44	0.46	+0.00%	2,422,534
2026-08-17	0.47	0.48	0.46	0.46	-2.13%	767,703
2026-08-14	0.47	0.47	0.46	0.47	-1.05%	990,943
2026-08-13	0.47	0.47	0.47	0.47	+1.06%	284,678
2026-08-12	0.47	0.48	0.47	0.47	-1.05%	1,573,654
2026-08-11	0.46	0.47	0.45	0.47	+3.26%	2,644,487
2026-08-10	0.44	0.46	0.43	0.46	+4.55%	2,070,316
2026-08-07	0.45	0.45	0.43	0.44	-1.12%	1,289,194
2026-08-06	0.44	0.46	0.44	0.45	+1.14%	2,133,416
2026-08-05	0.45	0.45	0.43	0.44	+0.00%	1,542,154
2026-08-04	0.43	0.45	0.43	0.44	+1.15%	513,801
2026-08-03	0.43	0.43	0.42	0.43	+1.16%	579,635
2026-07-31	0.42	0.43	0.42	0.43	+1.18%	949,208
2026-07-30	0.42	0.43	0.42	0.42	+0.00%	1,106,290
2026-07-29	0.42	0.43	0.42	0.42	+0.00%	378,591
2026-07-28	0.43	0.43	0.42	0.42	-2.30%	791,060
2026-07-27	0.45	0.45	0.43	0.43	-2.25%	1,122,334
2026-07-24	0.44	0.45	0.43	0.45	-1.11%	1,056,573
2026-07-23	0.46	0.46	0.44	0.45	+1.12%	1,977,875
2026-07-22	0.41	0.45	0.41	0.45	+8.54%	2,823,286
2026-07-21	0.41	0.42	0.40	0.41	+2.50%	1,375,503
2026-07-20	0.40	0.41	0.40	0.40	+0.00%	1,099,786
2026-07-17	0.40	0.40	0.40	0.40	+1.27%	474,965
2026-07-16	0.41	0.41	0.40	0.40	-2.47%	1,260,950
2026-07-15	0.41	0.42	0.41	0.41	-2.41%	391,713
2026-07-14	0.41	0.42	0.41	0.41	+0.00%	396,301
2026-07-13	0.41	0.42	0.41	0.41	+1.22%	1,135,157
2026-07-10	0.42	0.42	0.41	0.41	-2.38%	366,288
2026-07-09	0.41	0.42	0.41	0.42	+2.44%	796,771
2026-07-08	0.42	0.42	0.41	0.41	-2.38%	1,444,707
2026-07-07	0.42	0.42	0.41	0.42	+1.20%	676,186
2026-07-06	0.42	0.42	0.41	0.41	-1.19%	2,341,192
2026-07-03	0.40	0.42	0.40	0.42	+3.70%	1,272,681
2026-07-02	0.40	0.41	0.39	0.41	+3.85%	788,615
2026-07-01	0.41	0.41	0.39	0.39	-1.27%	1,307,423
2026-06-30	0.40	0.41	0.40	0.40	+1.28%	951,297
2026-06-29	0.41	0.41	0.39	0.39	-3.70%	938,042
2026-06-26	0.41	0.42	0.40	0.41	-2.41%	659,276
2026-06-25	0.42	0.43	0.41	0.41	+0.00%	1,268,652
2026-06-24	0.38	0.42	0.38	0.41	+10.67%	3,126,096
2026-06-23	0.36	0.38	0.36	0.38	+2.74%	627,831
2026-06-22	0.34	0.37	0.34	0.36	+4.29%	3,525,058
2026-06-19	0.34	0.35	0.34	0.35	+1.45%	1,735,162
2026-06-18	0.35	0.35	0.34	0.34	+0.00%	135,808
2026-06-17	0.35	0.35	0.34	0.34	-1.43%	1,434,581
2026-06-16	0.35	0.35	0.34	0.35	+2.94%	961,535
2026-06-15	0.34	0.35	0.34	0.34	+0.00%	1,714,142
2026-06-12	0.34	0.34	0.33	0.34	+1.49%	697,862
2026-06-11	0.34	0.34	0.33	0.34	-1.47%	3,249,872
2026-06-10	0.35	0.35	0.34	0.34	-4.23%	1,246,203
2026-06-09	0.35	0.35	0.34	0.35	+2.90%	1,277,404
2026-06-05	0.35	0.35	0.34	0.34	-1.43%	538,905
2026-06-04	0.36	0.36	0.34	0.35	-1.41%	6,031,010
2026-06-03	0.35	0.36	0.35	0.35	-1.39%	420,249
2026-06-02	0.35	0.36	0.35	0.36	+4.35%	1,040,038
2026-06-01	0.34	0.35	0.34	0.34	-1.43%	574,793
2026-05-29	0.36	0.36	0.34	0.35	+1.45%	679,381
2026-05-28	0.35	0.35	0.34	0.34	-1.43%	899,052
2026-05-27	0.34	0.35	0.34	0.35	+2.94%	247,241
2026-05-26	0.36	0.36	0.34	0.34	-4.23%	1,758,004
2026-05-25	0.35	0.36	0.34	0.35	+0.00%	1,146,839
2026-05-22	0.35	0.36	0.35	0.35	+2.90%	324,603
2026-05-21	0.35	0.35	0.34	0.34	+1.47%	781,117
2026-05-20	0.34	0.34	0.34	0.34	+0.00%	1,246,632
2026-05-19	0.35	0.36	0.34	0.34	-2.86%	2,927,236
2026-05-18	0.37	0.37	0.34	0.35	-5.41%	1,664,794
2026-05-15	0.37	0.37	0.36	0.37	+1.37%	319,847
2026-05-14	0.37	0.38	0.36	0.36	-1.35%	606,746
2026-05-13	0.37	0.37	0.36	0.37	+1.37%	251,273
2026-05-12	0.37	0.38	0.36	0.36	-1.35%	2,129,472
2026-05-11	0.37	0.38	0.37	0.37	+0.00%	904,283
2026-05-08	0.36	0.38	0.36	0.37	-1.33%	510,241
2026-05-07	0.38	0.38	0.36	0.38	+0.00%	1,163,999
2026-05-06	0.37	0.38	0.36	0.38	+0.00%	627,050
2026-05-05	0.38	0.38	0.36	0.38	-1.32%	2,353,448
2026-05-04	0.39	0.39	0.38	0.38	+0.00%	653,869
2026-05-01	0.38	0.39	0.38	0.38	+0.00%	907,764
2026-04-30	0.39	0.39	0.38	0.38	-2.56%	3,068,060
2026-04-29	0.39	0.40	0.39	0.39	-1.27%	2,304,577
2026-04-28	0.40	0.40	0.39	0.40	+1.28%	1,179,176
2026-04-27	0.40	0.40	0.39	0.39	-1.27%	273,330
2026-04-24	0.39	0.40	0.39	0.40	+2.60%	654,644
2026-04-23	0.39	0.39	0.39	0.39	-1.28%	641,479
2026-04-22	0.38	0.39	0.38	0.39	+1.30%	325,230
2026-04-21	0.38	0.39	0.38	0.39	+1.32%	2,296,743
2026-04-20	0.38	0.39	0.37	0.38	+1.33%	1,301,179
2026-04-17	0.39	0.40	0.38	0.38	-3.85%	2,334,172
2026-04-16	0.39	0.39	0.39	0.39	+1.30%	160,522
2026-04-15	0.39	0.39	0.39	0.39	+0.00%	840,353
2026-04-14	0.39	0.40	0.39	0.39	-1.28%	54,874
2026-04-13	0.40	0.40	0.38	0.39	-1.27%	340,005
2026-04-10	0.39	0.40	0.39	0.40	+1.28%	79,078
2026-04-09	0.40	0.40	0.39	0.39	-1.27%	147,682
2026-04-08	0.40	0.41	0.39	0.40	+1.28%	1,254,783
2026-04-07	0.41	0.41	0.39	0.39	-6.02%	594,617
2026-04-02	0.42	0.42	0.41	0.41	+1.22%	255,412
2026-04-01	0.40	0.41	0.40	0.41	+5.13%	840,930
2026-03-31	0.39	0.40	0.38	0.39	+1.30%	887,162
2026-03-30	0.39	0.40	0.38	0.39	+0.00%	683,805
2026-03-27	0.39	0.39	0.38	0.39	+0.00%	370,113
2026-03-26	0.39	0.39	0.38	0.39	+2.67%	193,857
2026-03-25	0.37	0.39	0.36	0.38	+2.74%	1,029,156
2026-03-24	0.38	0.38	0.36	0.36	-3.95%	452,105
2026-03-23	0.38	0.39	0.37	0.38	-1.30%	1,510,632
2026-03-20	0.38	0.39	0.38	0.39	+4.05%	915,556
2026-03-19	0.39	0.39	0.37	0.37	-3.90%	647,745
2026-03-18	0.37	0.39	0.37	0.39	+4.05%	474,657
2026-03-17	0.38	0.38	0.36	0.37	-1.33%	1,411,980
2026-03-16	0.38	0.38	0.37	0.38	-1.32%	1,049,361
2026-03-13	0.39	0.39	0.38	0.38	-1.30%	639,964
2026-03-12	0.39	0.39	0.39	0.39	-1.28%	429,230
2026-03-11	0.39	0.39	0.39	0.39	+2.63%	538,530
2026-03-10	0.38	0.39	0.38	0.38	+1.33%	1,262,160
2026-03-09	0.39	0.39	0.38	0.38	-3.85%	1,955,209
2026-03-06	0.40	0.40	0.39	0.39	-1.27%	695,487
2026-03-05	0.39	0.40	0.39	0.40	+0.00%	444,902
2026-03-04	0.40	0.40	0.39	0.40	-1.25%	484,750
2026-03-03	0.39	0.40	0.39	0.40	+0.00%	656,400
2026-03-02	0.40	0.40	0.40	0.40	+0.00%	213,038
2026-02-27	0.40	0.40	0.39	0.40	+1.27%	347,577
2026-02-26	0.41	0.41	0.39	0.40	-1.25%	2,438,460
2026-02-25	0.39	0.41	0.39	0.40	+2.56%	410,610
2026-02-24	0.40	0.40	0.39	0.39	-1.27%	953,569
2026-02-23	0.39	0.40	0.39	0.40	+3.95%	584,783
2026-02-20	0.40	0.40	0.38	0.38	-3.80%	1,252,151
2026-02-19	0.39	0.40	0.39	0.40	+1.28%	489,305
2026-02-18	0.40	0.40	0.39	0.39	-1.27%	799,339
2026-02-17	0.39	0.40	0.39	0.40	+2.60%	363,685
2026-02-16	0.39	0.40	0.39	0.39	-1.28%	583,377
2026-02-13	0.40	0.40	0.38	0.39	-2.50%	1,414,631
2026-02-12	0.41	0.41	0.39	0.40	-1.23%	1,561,278
2026-02-11	0.41	0.41	0.40	0.41	-1.22%	304,954
2026-02-10	0.40	0.41	0.39	0.41	+6.49%	1,565,430
2026-02-09	0.39	0.40	0.39	0.39	+0.00%	1,347,060
2026-02-06	0.40	0.40	0.38	0.39	-3.75%	3,950,273
2026-02-05	0.43	0.43	0.40	0.40	-4.76%	2,291,256
2026-02-04	0.42	0.42	0.41	0.42	+1.20%	1,772,513
2026-02-03	0.41	0.42	0.41	0.41	+1.22%	624,085
2026-02-02	0.44	0.44	0.41	0.41	-1.20%	814,055
2026-01-30	0.43	0.44	0.40	0.41	-6.74%	4,228,441
2026-01-29	0.45	0.45	0.42	0.45	-1.11%	1,498,463
2026-01-28	0.45	0.46	0.43	0.45	+1.12%	1,425,970
2026-01-27	0.46	0.47	0.44	0.45	-1.11%	2,835,464
2026-01-23	0.46	0.47	0.45	0.45	+0.00%	686,486
2026-01-22	0.41	0.45	0.41	0.45	+8.43%	1,177,164
2026-01-21	0.41	0.42	0.40	0.41	+0.00%	1,904,465
2026-01-20	0.41	0.42	0.40	0.41	+2.47%	1,485,170
2026-01-19	0.41	0.42	0.41	0.41	-2.41%	954,028
2026-01-16	0.42	0.42	0.41	0.41	-1.19%	564,664
2026-01-15	0.42	0.43	0.41	0.42	-2.33%	1,020,034
2026-01-14	0.44	0.44	0.42	0.43	+0.00%	482,181
2026-01-13	0.43	0.45	0.42	0.43	+0.00%	1,906,177
2026-01-12	0.42	0.43	0.42	0.43	+3.61%	1,835,531
2026-01-09	0.42	0.42	0.41	0.41	+0.00%	1,940,884
2026-01-08	0.40	0.41	0.40	0.41	+3.75%	895,821
2026-01-07	0.40	0.40	0.39	0.40	+2.56%	643,414
2026-01-06	0.40	0.40	0.39	0.39	+0.00%	186,515
2026-01-05	0.39	0.40	0.39	0.39	+0.00%	169,568
2026-01-02	0.39	0.40	0.39	0.39	+1.30%	425,732
2025-12-31	0.40	0.40	0.39	0.39	-2.53%	297,124
2025-12-30	0.39	0.40	0.39	0.40	+1.28%	488,850
2025-12-29	0.40	0.40	0.39	0.39	-1.27%	583,959
2025-12-24	0.39	0.40	0.39	0.40	+0.00%	360,848
2025-12-23	0.39	0.40	0.38	0.40	+2.60%	939,360
2025-12-22	0.39	0.39	0.38	0.39	+0.00%	729,911
2025-12-19	0.39	0.39	0.38	0.39	+0.00%	1,031,738
2025-12-18	0.39	0.39	0.38	0.39	+0.00%	1,791,748
2025-12-17	0.38	0.39	0.38	0.39	+1.32%	485,664
2025-12-16	0.38	0.39	0.38	0.38	+0.00%	529,526
2025-12-15	0.39	0.40	0.38	0.38	-2.56%	1,211,575
2025-12-12	0.39	0.40	0.39	0.39	+1.30%	991,926
2025-12-11	0.38	0.39	0.38	0.39	+1.32%	659,180
2025-12-10	0.40	0.40	0.38	0.38	-1.30%	151,210
2025-12-09	0.40	0.40	0.38	0.39	-2.53%	974,158
2025-12-08	0.41	0.41	0.39	0.40	-2.47%	500,091
2025-12-05	0.39	0.41	0.39	0.41	+3.85%	874,764
2025-12-04	0.38	0.39	0.38	0.39	+2.63%	286,910
2025-12-03	0.38	0.39	0.38	0.38	+1.33%	988,454
2025-12-02	0.38	0.38	0.36	0.38	+1.35%	1,336,166
2025-12-01	0.38	0.39	0.37	0.37	-1.33%	113,058
2025-11-28	0.38	0.39	0.38	0.38	-2.60%	401,027
2025-11-27	0.38	0.39	0.38	0.39	+1.32%	604,918
2025-11-26	0.39	0.39	0.38	0.38	-2.56%	102,606
2025-11-25	0.39	0.39	0.38	0.39	+0.00%	193,278
2025-11-24	0.38	0.39	0.38	0.39	+2.63%	747,289
2025-11-21	0.38	0.38	0.37	0.38	+0.00%	386,491
2025-11-20	0.38	0.38	0.37	0.38	+1.33%	296,981
2025-11-19	0.38	0.38	0.37	0.38	-1.32%	256,061
2025-11-18	0.38	0.38	0.37	0.38	+0.00%	868,637
2025-11-17	0.38	0.39	0.38	0.38	+0.00%	335,632
2025-11-14	0.38	0.38	0.38	0.38	+1.33%	73,324
2025-11-13	0.38	0.39	0.38	0.38	+0.00%	385,653
2025-11-12	0.38	0.39	0.38	0.38	-1.32%	182,986
2025-11-11	0.39	0.39	0.38	0.38	-1.30%	245,610
2025-11-10	0.38	0.39	0.38	0.39	+2.67%	420,006
2025-11-07	0.38	0.39	0.38	0.38	-1.32%	367,281
2025-11-06	0.38	0.38	0.38	0.38	+1.33%	208,205
2025-11-05	0.38	0.40	0.38	0.38	-2.60%	566,592
2025-11-04	0.38	0.39	0.38	0.39	+1.32%	274,722
2025-11-03	0.39	0.39	0.38	0.38	-1.30%	374,768
2025-10-31	0.38	0.39	0.38	0.39	+2.67%	230,382
2025-10-30	0.38	0.39	0.37	0.38	-1.32%	525,267
2025-10-29	0.38	0.38	0.37	0.38	+4.11%	431,479
2025-10-28	0.38	0.38	0.36	0.36	-2.67%	431,247
2025-10-27	0.38	0.39	0.38	0.38	+0.00%	828,409
2025-10-24	0.40	0.40	0.38	0.38	-1.32%	548,306
2025-10-23	0.37	0.39	0.36	0.38	+2.70%	882,984

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+17.55%). Worst month: Oct (-6.10%). Based on 2 years of daily data (2025–2026).

Jan+4.15%
Feb-4.10%
Mar-1.25%
Apr+6.12%
May-2.19%
Jun+16.90%
Jul+5.86%
Aug+6.90%
Sep+17.55%
Oct-6.10%
Nov-1.32%
Dec+4.05%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is BCI Minerals Ltd's (BCI.AU) latest close?

0.54 on 2026-10-16, from the Closelook data lake's daily price record.

What is BCI.AU's 52-week high and low?

0.64 high and 0.33 low over the trailing 52 weeks, as of 2026-10-16.

What is BCI Minerals Ltd's strongest and weakest month historically?

Historically, BCI.AU's strongest calendar month has been Sep (average +17.55%) and its weakest Oct (average -6.10%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.