Bacanora Lithium Plc (BCLMF) Exchange: PINK
Data as of April 24, 2024
$0.92 ($0.00) 0.00%
Bacanora Lithium Plc - Daily Information
Click for more stock information on Bacanora Lithium Plc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $0.92 |
| Previous Close | $0.92 |
| High | $0.92 |
| Low | $0.92 |
| Adjusted Open | $0.92 |
| Previous Adjusted Close | $0.92 |
| Adjusted High | $0.92 |
| Adjusted Low | $0.92 |
About Bacanora Lithium Plc (BCLMF)
Bacanora Lithium PLC
Invest in Bacanora Lithium Plc (BCLMF)
Historical Stock Data for Bacanora Lithium Plc (BCLMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2022-01-26 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2022-01-25 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 250 |
| 2022-01-24 | $0.89 | $0.92 | $0.89 | $0.90 | $0.90 | 31,339 |
| 2022-01-21 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 84 |
| 2022-01-20 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 9,540 |
| 2022-01-19 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 1,700 |
| 2022-01-18 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 29,206 |
| 2022-01-14 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 20,730 |
| 2022-01-13 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 27,480 |
| 2022-01-12 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 3,500 |
| 2022-01-11 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 4,079 |
| 2022-01-10 | $0.83 | $0.94 | $0.83 | $0.94 | $0.94 | 18,550 |
| 2022-01-07 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 537 |
| 2022-01-06 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 17,800 |
| 2022-01-05 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 2,100 |
| 2022-01-04 | $0.83 | $0.91 | $0.83 | $0.87 | $0.87 | 20,985 |
| 2022-01-03 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 5,037 |
| 2021-12-31 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 35,002 |
| 2021-12-30 | $0.87 | $0.92 | $0.87 | $0.91 | $0.91 | 40,481 |
| 2021-12-29 | $0.88 | $0.90 | $0.87 | $0.87 | $0.87 | 15,156 |
| 2021-12-28 | $0.83 | $0.84 | $0.80 | $0.83 | $0.83 | 38,209 |
| 2021-12-27 | $0.92 | $0.92 | $0.83 | $0.83 | $0.83 | 15,686 |
| 2021-12-23 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 5,055 |
| 2021-12-22 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 4,410 |
| 2021-12-21 | $0.83 | $0.92 | $0.83 | $0.92 | $0.92 | 1,280 |
| 2021-12-20 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 3,500 |
| 2021-12-17 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 2,250 |
| 2021-12-16 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 115,905 |
| 2021-12-15 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 26,393 |
| 2021-12-14 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 10,220 |
| 2021-12-13 | $0.88 | $0.88 | $0.84 | $0.86 | $0.86 | 6,076 |
| 2021-12-10 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 5,373 |
| 2021-12-09 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 1,641 |
| 2021-12-08 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 16,778 |
| 2021-12-07 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 5,451 |
| 2021-12-06 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 4,250 |
| 2021-12-03 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 2,222 |
| 2021-12-02 | $0.86 | $0.92 | $0.86 | $0.91 | $0.91 | 1,358 |
| 2021-12-01 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 1,870 |
| 2021-11-30 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 1,226 |
| 2021-11-29 | $0.92 | $0.92 | $0.85 | $0.85 | $0.85 | 36,780 |
| 2021-11-26 | $0.85 | $0.90 | $0.85 | $0.87 | $0.87 | 13,570 |
| 2021-11-24 | $0.85 | $0.89 | $0.85 | $0.89 | $0.89 | 3,375 |
| 2021-11-23 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 1,620 |
| 2021-11-22 | $0.93 | $0.93 | $0.85 | $0.85 | $0.85 | 3,230 |
| 2021-11-19 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 3,211 |
| 2021-11-18 | $0.94 | $0.94 | $0.85 | $0.90 | $0.90 | 7,560 |
| 2021-11-17 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 2,220 |
| 2021-11-16 | $0.89 | $0.92 | $0.89 | $0.89 | $0.89 | 6,725 |
| 2021-11-15 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 5,050 |
| 2021-11-12 | $0.89 | $0.89 | $0.85 | $0.89 | $0.89 | 7,861 |
| 2021-11-11 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 2,071 |
| 2021-11-10 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 3,250 |
| 2021-11-09 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 5,072 |
| 2021-11-08 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 16,822 |
| 2021-11-05 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 47,818 |
| 2021-11-04 | $0.91 | $0.92 | $0.88 | $0.92 | $0.92 | 3,202 |
| 2021-11-03 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 6,335 |
| 2021-11-02 | $0.96 | $0.96 | $0.84 | $0.94 | $0.94 | 14,966 |
| 2021-11-01 | $0.94 | $0.96 | $0.91 | $0.94 | $0.94 | 14,966 |
| 2021-10-29 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 8,414 |
| 2021-10-28 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 24 |
| 2021-10-27 | $0.91 | $0.95 | $0.85 | $0.86 | $0.86 | 28,536 |
| 2021-10-26 | $0.94 | $0.95 | $0.91 | $0.92 | $0.92 | 13,313 |
| 2021-10-25 | $0.83 | $0.92 | $0.83 | $0.88 | $0.88 | 18,533 |
| 2021-10-22 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 6,811 |
| 2021-10-21 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 29,982 |
| 2021-10-20 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 1,812 |
| 2021-10-19 | $0.92 | $0.94 | $0.89 | $0.94 | $0.94 | 6,669 |
| 2021-10-18 | $0.88 | $0.94 | $0.85 | $0.92 | $0.92 | 4,015 |
| 2021-10-15 | $0.94 | $0.94 | $0.90 | $0.94 | $0.94 | 83,114 |
| 2021-10-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 8,950 |
| 2021-10-13 | $0.91 | $0.94 | $0.89 | $0.91 | $0.91 | 46,693 |
| 2021-10-12 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 7,577 |
| 2021-10-11 | $0.82 | $0.86 | $0.82 | $0.86 | $0.86 | 14,169 |
| 2021-10-08 | $0.94 | $0.94 | $0.85 | $0.85 | $0.85 | 300 |
| 2021-10-07 | $0.88 | $0.95 | $0.87 | $0.87 | $0.87 | 10,825 |
| 2021-10-06 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 10 |
| 2021-10-05 | $0.93 | $0.93 | $0.86 | $0.90 | $0.90 | 17,969 |
| 2021-10-04 | $0.83 | $0.99 | $0.83 | $0.89 | $0.89 | 18,040 |
| 2021-10-01 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 300 |
| 2021-09-30 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,725 |
| 2021-09-29 | $0.92 | $0.94 | $0.87 | $0.87 | $0.87 | 8,681 |
| 2021-09-28 | $0.82 | $1.00 | $0.82 | $0.89 | $0.89 | 4,991 |
| 2021-09-27 | $0.94 | $1.00 | $0.81 | $0.91 | $0.91 | 46,099 |
| 2021-09-24 | $0.90 | $1.00 | $0.90 | $0.93 | $0.93 | 48,810 |
| 2021-09-23 | $0.86 | $1.00 | $0.86 | $0.86 | $0.86 | 2,231 |
| 2021-09-22 | $0.97 | $1.00 | $0.84 | $0.84 | $0.84 | 12,380 |
| 2021-09-21 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 4,144 |
| 2021-09-20 | $0.90 | $0.91 | $0.86 | $0.86 | $0.86 | 28,113 |
| 2021-09-17 | $0.88 | $0.88 | $0.80 | $0.80 | $0.80 | 1,200 |
| 2021-09-16 | $0.95 | $0.95 | $0.88 | $0.88 | $0.88 | 12,200 |
| 2021-09-15 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 20,099 |
| 2021-09-14 | $0.93 | $0.94 | $0.81 | $0.81 | $0.81 | 20,800 |
| 2021-09-13 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 41,260 |
| 2021-09-10 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 7,655 |
| 2021-09-09 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 386 |
| 2021-09-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,000 |
| 2021-09-07 | $0.95 | $0.95 | $0.85 | $0.90 | $0.90 | 23,739 |
| 2021-09-03 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 8,675 |
| 2021-09-02 | $0.90 | $0.91 | $0.85 | $0.90 | $0.90 | 8,520 |
| 2021-09-01 | $0.90 | $0.90 | $0.82 | $0.85 | $0.85 | 9,098 |
| 2021-08-31 | $0.91 | $0.91 | $0.82 | $0.82 | $0.82 | 1,681 |
| 2021-08-30 | $0.91 | $0.91 | $0.81 | $0.90 | $0.90 | 35,137 |
| 2021-08-27 | $0.92 | $0.92 | $0.80 | $0.81 | $0.81 | 35,810 |
| 2021-08-26 | $0.87 | $0.92 | $0.87 | $0.90 | $0.90 | 2,999 |
| 2021-08-25 | $0.80 | $0.90 | $0.79 | $0.86 | $0.86 | 121,572 |
| 2021-08-24 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 125,472 |
| 2021-08-23 | $0.77 | $0.81 | $0.77 | $0.80 | $0.80 | 2,942 |
| 2021-08-20 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 4,050 |
| 2021-08-19 | $0.85 | $0.85 | $0.78 | $0.78 | $0.78 | 2,372 |
| 2021-08-18 | $0.85 | $0.85 | $0.77 | $0.77 | $0.77 | 10,795 |
| 2021-08-17 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2021-08-16 | $0.77 | $0.88 | $0.77 | $0.88 | $0.88 | 3,970 |
| 2021-08-13 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,710 |
| 2021-08-12 | $0.77 | $0.80 | $0.77 | $0.77 | $0.77 | 5,290 |
| 2021-08-11 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 827 |
| 2021-08-10 | $1.10 | $1.10 | $0.78 | $0.78 | $0.78 | 4,510 |
| 2021-08-09 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 3,153 |
| 2021-08-06 | $0.88 | $0.88 | $0.77 | $0.85 | $0.85 | 21,455 |
| 2021-08-05 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,000 |
| 2021-08-04 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2021-08-03 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2021-08-02 | $0.88 | $0.88 | $0.76 | $0.76 | $0.76 | 2,593 |
| 2021-07-30 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2021-07-29 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
| 2021-07-28 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 3,200 |
| 2021-07-27 | $0.88 | $0.88 | $0.75 | $0.75 | $0.75 | 3,025 |
| 2021-07-26 | $0.75 | $0.88 | $0.74 | $0.88 | $0.88 | 6,763 |
| 2021-07-23 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2021-07-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2021-07-21 | $0.80 | $0.83 | $0.73 | $0.73 | $0.73 | 8,878 |
| 2021-07-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2021-07-19 | $0.80 | $0.88 | $0.77 | $0.80 | $0.80 | 15,555 |
| 2021-07-16 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 8,142 |
| 2021-07-15 | $0.82 | $0.84 | $0.80 | $0.84 | $0.84 | 1,993 |
| 2021-07-14 | $0.81 | $0.84 | $0.81 | $0.81 | $0.81 | 6,349 |
| 2021-07-13 | $0.84 | $0.84 | $0.76 | $0.81 | $0.81 | 4,996 |
| 2021-07-12 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 400 |
| 2021-07-09 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 32 |
| 2021-07-08 | $0.85 | $0.86 | $0.78 | $0.78 | $0.78 | 15,391 |
| 2021-07-07 | $0.80 | $0.88 | $0.72 | $0.72 | $0.72 | 12,713 |
| 2021-07-06 | $0.80 | $0.84 | $0.75 | $0.80 | $0.80 | 22,769 |
| 2021-07-02 | $0.76 | $0.84 | $0.75 | $0.75 | $0.75 | 6,652 |
| 2021-07-01 | $0.85 | $0.85 | $0.75 | $0.75 | $0.75 | 2,517 |
| 2021-06-30 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 3,081 |
| 2021-06-29 | $0.75 | $0.83 | $0.75 | $0.80 | $0.80 | 8,328 |
| 2021-06-28 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 575 |
| 2021-06-25 | $0.88 | $0.88 | $0.74 | $0.74 | $0.74 | 5,550 |
| 2021-06-24 | $0.74 | $0.85 | $0.74 | $0.74 | $0.74 | 6,458 |
| 2021-06-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 4,750 |
| 2021-06-22 | $0.85 | $0.85 | $0.74 | $0.77 | $0.77 | 2,550 |
| 2021-06-21 | $0.77 | $0.88 | $0.74 | $0.80 | $0.80 | 20,320 |
| 2021-06-18 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 230 |
| 2021-06-17 | $0.74 | $0.85 | $0.74 | $0.81 | $0.81 | 2,910 |
| 2021-06-16 | $0.59 | $0.88 | $0.59 | $0.74 | $0.74 | 17,235 |
| 2021-06-15 | $0.84 | $0.88 | $0.80 | $0.80 | $0.80 | 7,847 |
| 2021-06-14 | $0.86 | $0.88 | $0.80 | $0.88 | $0.88 | 7,582 |
| 2021-06-11 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 22,600 |
| 2021-06-10 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 945 |
| 2021-06-09 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 2,109 |
| 2021-06-08 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 63 |
| 2021-06-07 | $0.84 | $0.85 | $0.75 | $0.84 | $0.84 | 14,844 |
| 2021-06-04 | $0.84 | $0.85 | $0.74 | $0.83 | $0.83 | 16,339 |
| 2021-06-03 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 605 |
| 2021-06-02 | $0.78 | $0.84 | $0.75 | $0.84 | $0.84 | 57,788 |
| 2021-06-01 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 23,238 |
| 2021-05-28 | $0.76 | $0.78 | $0.74 | $0.76 | $0.76 | 20,743 |
| 2021-05-27 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 3,574 |
| 2021-05-26 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 11,620 |
| 2021-05-25 | $0.80 | $0.80 | $0.74 | $0.78 | $0.78 | 22,645 |
| 2021-05-24 | $0.73 | $0.78 | $0.73 | $0.78 | $0.78 | 5,660 |
| 2021-05-21 | $0.79 | $0.79 | $0.72 | $0.73 | $0.73 | 5,465 |
| 2021-05-20 | $0.74 | $0.79 | $0.72 | $0.76 | $0.76 | 4,911 |
| 2021-05-19 | $0.79 | $0.79 | $0.71 | $0.79 | $0.79 | 10,327 |
| 2021-05-18 | $0.74 | $0.79 | $0.71 | $0.79 | $0.79 | 9,311 |
| 2021-05-17 | $0.80 | $0.80 | $0.73 | $0.79 | $0.79 | 4,131 |
| 2021-05-14 | $0.73 | $0.78 | $0.73 | $0.76 | $0.76 | 18,590 |
| 2021-05-13 | $0.79 | $0.80 | $0.72 | $0.76 | $0.76 | 41,827 |
| 2021-05-12 | $0.77 | $0.80 | $0.75 | $0.75 | $0.75 | 30,473 |
| 2021-05-11 | $0.80 | $0.80 | $0.71 | $0.71 | $0.71 | 9,135 |
| 2021-05-10 | $0.71 | $0.80 | $0.71 | $0.79 | $0.79 | 22,401 |
| 2021-05-07 | $0.68 | $0.80 | $0.68 | $0.71 | $0.71 | 67,099 |
| 2021-05-06 | $0.65 | $0.78 | $0.65 | $0.70 | $0.70 | 124,236 |
| 2021-05-05 | $0.60 | $0.65 | $0.56 | $0.56 | $0.56 | 9,191 |
| 2021-05-04 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 7,200 |
| 2021-05-03 | $0.65 | $0.65 | $0.57 | $0.58 | $0.58 | 39,410 |
| 2021-04-30 | $0.65 | $0.65 | $0.56 | $0.59 | $0.59 | 39,455 |
| 2021-04-29 | $0.65 | $0.65 | $0.58 | $0.61 | $0.61 | 3,100 |
| 2021-04-28 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 21,125 |
| 2021-04-27 | $0.65 | $0.65 | $0.57 | $0.65 | $0.65 | 18,822 |
| 2021-04-26 | $0.65 | $0.65 | $0.62 | $0.65 | $0.65 | 393,335 |
| 2021-04-23 | $0.56 | $0.65 | $0.56 | $0.58 | $0.58 | 4,638 |
| 2021-04-22 | $0.62 | $0.62 | $0.56 | $0.57 | $0.57 | 16,921 |
| 2021-04-21 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 12,912 |
| 2021-04-20 | $0.56 | $0.62 | $0.55 | $0.60 | $0.60 | 12,125 |
| 2021-04-19 | $0.52 | $0.63 | $0.52 | $0.56 | $0.56 | 23,459 |
| 2021-04-16 | $0.60 | $0.65 | $0.52 | $0.52 | $0.52 | 23,333 |
| 2021-04-15 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 8,836 |
| 2021-04-14 | $0.55 | $0.65 | $0.55 | $0.62 | $0.62 | 5,481 |
| 2021-04-13 | $0.58 | $0.63 | $0.58 | $0.58 | $0.58 | 11,033 |
| 2021-04-12 | $0.65 | $0.65 | $0.58 | $0.60 | $0.60 | 17,157 |
| 2021-04-09 | $0.67 | $0.67 | $0.60 | $0.65 | $0.65 | 29,463 |
| 2021-04-08 | $0.65 | $0.66 | $0.58 | $0.58 | $0.58 | 18,612 |
| 2021-04-07 | $0.66 | $0.66 | $0.58 | $0.65 | $0.65 | 11,847 |
| 2021-04-06 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 6,834 |
| 2021-04-05 | $0.66 | $0.66 | $0.59 | $0.62 | $0.62 | 10,834 |
| 2021-04-01 | $0.66 | $0.66 | $0.54 | $0.58 | $0.58 | 6,082 |
| 2021-03-31 | $0.66 | $0.66 | $0.54 | $0.66 | $0.66 | 7,568 |
| 2021-03-30 | $0.58 | $0.65 | $0.58 | $0.63 | $0.63 | 18,261 |
| 2021-03-29 | $0.63 | $0.63 | $0.57 | $0.63 | $0.63 | 1,564 |
| 2021-03-26 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 4,386 |
| 2021-03-25 | $0.63 | $0.63 | $0.59 | $0.59 | $0.59 | 9,377 |
| 2021-03-24 | $0.60 | $0.65 | $0.54 | $0.62 | $0.62 | 21,657 |
| 2021-03-23 | $0.90 | $0.90 | $0.52 | $0.53 | $0.53 | 57,985 |
| 2021-03-22 | $0.63 | $0.66 | $0.58 | $0.63 | $0.63 | 44,334 |
| 2021-03-19 | $0.66 | $0.66 | $0.60 | $0.61 | $0.61 | 53,139 |
| 2021-03-18 | $0.66 | $0.70 | $0.61 | $0.66 | $0.66 | 22,192 |
| 2021-03-17 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 18,473 |
| 2021-03-16 | $0.64 | $0.64 | $0.59 | $0.64 | $0.64 | 10,492 |
| 2021-03-15 | $0.60 | $0.63 | $0.57 | $0.63 | $0.63 | 64,230 |
| 2021-03-12 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 29,594 |
| 2021-03-11 | $0.59 | $0.61 | $0.55 | $0.55 | $0.55 | 51,251 |
| 2021-03-10 | $0.61 | $0.64 | $0.55 | $0.57 | $0.57 | 54,872 |
| 2021-03-09 | $0.58 | $0.62 | $0.54 | $0.62 | $0.62 | 9,672 |
| 2021-03-08 | $0.75 | $0.75 | $0.55 | $0.62 | $0.62 | 52,114 |
| 2021-03-05 | $0.55 | $0.62 | $0.52 | $0.52 | $0.52 | 34,659 |
| 2021-03-04 | $0.67 | $0.67 | $0.55 | $0.62 | $0.62 | 11,674 |
| 2021-03-03 | $0.60 | $0.64 | $0.55 | $0.64 | $0.64 | 34,779 |
| 2021-03-02 | $0.63 | $0.70 | $0.61 | $0.61 | $0.61 | 22,264 |
| 2021-03-01 | $0.64 | $0.72 | $0.61 | $0.63 | $0.63 | 46,957 |
| 2021-02-26 | $0.62 | $0.62 | $0.55 | $0.61 | $0.61 | 37,873 |
| 2021-02-25 | $0.60 | $0.67 | $0.59 | $0.60 | $0.60 | 30,185 |
| 2021-02-24 | $0.59 | $0.63 | $0.52 | $0.60 | $0.60 | 30,185 |
| 2021-02-23 | $0.61 | $0.64 | $0.58 | $0.59 | $0.59 | 65,723 |
| 2021-02-22 | $0.65 | $0.66 | $0.61 | $0.63 | $0.63 | 46,307 |
| 2021-02-19 | $0.75 | $0.75 | $0.62 | $0.64 | $0.64 | 53,544 |
| 2021-02-18 | $0.65 | $0.75 | $0.62 | $0.65 | $0.65 | 75,002 |
| 2021-02-17 | $0.69 | $0.75 | $0.64 | $0.65 | $0.65 | 75,002 |
| 2021-02-16 | $0.75 | $0.75 | $0.63 | $0.69 | $0.69 | 69,555 |
| 2021-02-12 | $0.74 | $0.74 | $0.63 | $0.66 | $0.66 | 75,121 |
| 2021-02-11 | $0.70 | $0.74 | $0.63 | $0.74 | $0.74 | 60,760 |
| 2021-02-10 | $0.66 | $0.66 | $0.63 | $0.66 | $0.66 | 84,919 |
| 2021-02-09 | $0.73 | $0.73 | $0.64 | $0.66 | $0.66 | 84,919 |
| 2021-02-08 | $0.67 | $0.80 | $0.65 | $0.73 | $0.73 | 52,797 |
| 2021-02-05 | $0.90 | $0.90 | $0.61 | $0.73 | $0.73 | 106,534 |
| 2021-02-04 | $0.68 | $0.76 | $0.63 | $0.75 | $0.75 | 34,583 |
| 2021-02-03 | $0.75 | $0.81 | $0.65 | $0.68 | $0.68 | 63,135 |
| 2021-02-02 | $0.68 | $0.81 | $0.68 | $0.81 | $0.81 | 92,970 |
| 2021-02-01 | $0.70 | $0.88 | $0.70 | $0.84 | $0.84 | 55,107 |
| 2021-01-29 | $0.77 | $0.88 | $0.68 | $0.70 | $0.70 | 41,480 |
| 2021-01-28 | $0.82 | $0.87 | $0.82 | $0.84 | $0.84 | 65,716 |
| 2021-01-27 | $0.85 | $0.88 | $0.83 | $0.87 | $0.87 | 75,653 |
| 2021-01-26 | $0.98 | $1.00 | $0.82 | $0.82 | $0.82 | 50,774 |
| 2021-01-25 | $0.97 | $0.98 | $0.89 | $0.97 | $0.97 | 16,753 |
| 2021-01-22 | $0.93 | $1.06 | $0.89 | $0.96 | $0.96 | 10,750 |
| 2021-01-21 | $0.90 | $1.10 | $0.90 | $0.97 | $0.97 | 23,186 |
| 2021-01-20 | $1.50 | $1.50 | $0.84 | $0.89 | $0.89 | 34,062 |
| 2021-01-19 | $0.92 | $0.99 | $0.83 | $0.92 | $0.92 | 37,834 |
| 2021-01-15 | $0.94 | $1.10 | $0.90 | $0.92 | $0.92 | 34,885 |
| 2021-01-14 | $0.90 | $1.10 | $0.88 | $0.98 | $0.98 | 31,413 |
| 2021-01-13 | $0.91 | $0.96 | $0.89 | $0.89 | $0.89 | 14,695 |
| 2021-01-12 | $0.93 | $1.10 | $0.88 | $0.95 | $0.95 | 76,235 |
| 2021-01-11 | $0.95 | $1.00 | $0.93 | $1.00 | $1.00 | 17,650 |
| 2021-01-08 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 3,924 |
| 2021-01-07 | $0.92 | $1.10 | $0.87 | $0.88 | $0.88 | 32,140 |
| 2021-01-06 | $0.90 | $1.15 | $0.86 | $0.94 | $0.94 | 17,473 |
| 2021-01-05 | $0.91 | $0.91 | $0.84 | $0.85 | $0.85 | 8,345 |
| 2021-01-04 | $0.81 | $0.91 | $0.73 | $0.90 | $0.90 | 17,734 |
| 2020-12-31 | $0.89 | $0.89 | $0.65 | $0.81 | $0.81 | 24,700 |
| 2020-12-30 | $0.79 | $0.85 | $0.56 | $0.56 | $0.56 | 24,631 |
| 2020-12-29 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 7,450 |
| 2020-12-28 | $0.74 | $0.75 | $0.69 | $0.69 | $0.69 | 12,118 |
| 2020-12-24 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 5,284 |
| 2020-12-23 | $0.75 | $0.80 | $0.70 | $0.74 | $0.74 | 6,145 |
| 2020-12-22 | $0.56 | $0.72 | $0.48 | $0.70 | $0.70 | 18,984 |
| 2020-12-21 | $0.65 | $0.72 | $0.61 | $0.72 | $0.72 | 5,405 |
| 2020-12-18 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 2,000 |
| 2020-12-17 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 300 |
| 2020-12-16 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 70 |
| 2020-12-15 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 900 |
| 2020-12-14 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 2,670 |
| 2020-12-11 | $0.66 | $0.66 | $0.50 | $0.56 | $0.56 | 45,156 |
| 2020-12-10 | $0.70 | $0.82 | $0.65 | $0.65 | $0.65 | 37,083 |
| 2020-12-09 | $0.82 | $0.82 | $0.63 | $0.63 | $0.63 | 5,892 |
| 2020-12-08 | $0.63 | $0.82 | $0.63 | $0.82 | $0.82 | 11,940 |
| 2020-12-07 | $0.75 | $0.75 | $0.68 | $0.69 | $0.69 | 33,297 |
| 2020-12-04 | $0.78 | $0.81 | $0.62 | $0.72 | $0.72 | 8,198 |
| 2020-12-03 | $0.67 | $0.72 | $0.61 | $0.72 | $0.72 | 2,300 |
| 2020-12-02 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 1,491 |
| 2020-12-01 | $0.71 | $0.71 | $0.65 | $0.67 | $0.67 | 9,695 |
| 2020-11-30 | $0.70 | $0.75 | $0.61 | $0.69 | $0.69 | 36,095 |
| 2020-11-27 | $0.62 | $0.71 | $0.62 | $0.71 | $0.71 | 6,480 |
| 2020-11-25 | $0.56 | $0.75 | $0.56 | $0.57 | $0.57 | 11,914 |
| 2020-11-24 | $0.62 | $0.62 | $0.47 | $0.55 | $0.55 | 14,862 |
| 2020-11-23 | $0.61 | $0.75 | $0.40 | $0.62 | $0.62 | 15,862 |
| 2020-11-20 | $0.55 | $0.65 | $0.44 | $0.45 | $0.45 | 8,514 |
| 2020-11-19 | $0.51 | $0.61 | $0.48 | $0.50 | $0.50 | 56,385 |
| 2020-11-18 | $0.53 | $0.53 | $0.32 | $0.32 | $0.32 | 94,154 |
| 2020-11-17 | $0.42 | $0.51 | $0.42 | $0.51 | $0.51 | 212,224 |
| 2020-11-16 | $0.44 | $0.50 | $0.30 | $0.30 | $0.30 | 3,600 |
| 2020-11-13 | $0.32 | $0.46 | $0.32 | $0.46 | $0.46 | 22,901 |
| 2020-11-12 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2020-11-11 | $0.45 | $0.45 | $0.38 | $0.38 | $0.38 | 19,771 |
| 2020-11-10 | $0.46 | $0.50 | $0.42 | $0.46 | $0.46 | 2,370 |
| 2020-11-09 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 11,380 |
| 2020-11-06 | $0.43 | $0.43 | $0.37 | $0.39 | $0.39 | 11,429 |
| 2020-11-05 | $0.46 | $0.46 | $0.33 | $0.33 | $0.33 | 1,909 |
| 2020-11-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 600 |
| 2020-11-03 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,000 |
| 2020-11-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,000 |
| 2020-10-30 | $0.53 | $0.53 | $0.36 | $0.36 | $0.36 | 4,150 |
| 2020-10-29 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 950 |
| 2020-10-28 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 54 |
| 2020-10-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 7,744 |
| 2020-10-26 | $0.30 | $0.37 | $0.30 | $0.36 | $0.36 | 7,000 |
| 2020-10-23 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 4,254 |
| 2020-10-22 | $0.44 | $0.50 | $0.43 | $0.44 | $0.44 | 3,021 |
| 2020-10-21 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,530 |
| 2020-10-20 | $0.37 | $0.53 | $0.37 | $0.41 | $0.41 | 17,629 |
| 2020-10-19 | $0.36 | $0.50 | $0.36 | $0.40 | $0.40 | 15,382 |
| 2020-10-16 | $0.52 | $0.55 | $0.36 | $0.36 | $0.36 | 34,779 |
| 2020-10-15 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 25,282 |
| 2020-10-14 | $0.40 | $0.42 | $0.36 | $0.36 | $0.36 | 256,368 |
| 2020-10-13 | $0.50 | $0.50 | $0.41 | $0.50 | $0.50 | 12,765 |
| 2020-10-12 | $0.51 | $0.51 | $0.45 | $0.45 | $0.45 | 1,675 |
| 2020-10-09 | $0.47 | $0.51 | $0.40 | $0.50 | $0.50 | 18,907 |
| 2020-10-08 | $0.54 | $0.54 | $0.42 | $0.52 | $0.52 | 63,999 |
| 2020-10-07 | $0.55 | $0.60 | $0.54 | $0.54 | $0.54 | 12,416 |
| 2020-10-06 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 3,150 |
| 2020-10-05 | $0.36 | $0.41 | $0.36 | $0.41 | $0.41 | 31,442 |
| 2020-10-02 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 8,868 |
| 2020-10-01 | $0.37 | $0.38 | $0.28 | $0.38 | $0.38 | 10,268 |
| 2020-09-30 | $0.35 | $0.75 | $0.30 | $0.36 | $0.36 | 25,748 |
| 2020-09-29 | $0.41 | $0.80 | $0.35 | $0.35 | $0.35 | 86,932 |
| 2020-09-28 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 3,300 |
| 2020-09-25 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 11,237 |
| 2020-09-24 | $0.31 | $0.31 | $0.23 | $0.30 | $0.30 | 9,533 |
| 2020-09-23 | $0.26 | $0.40 | $0.25 | $0.31 | $0.31 | 5,567 |
| 2020-09-22 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-09-21 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,500 |
| 2020-09-18 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,500 |
| 2020-09-17 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 47,300 |
| 2020-09-16 | $0.28 | $0.36 | $0.28 | $0.35 | $0.35 | 1,000 |
| 2020-09-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2020-09-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 150 |
| 2020-09-11 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 380 |
| 2020-09-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 200 |
| 2020-09-09 | $0.25 | $0.33 | $0.25 | $0.33 | $0.33 | 660 |
| 2020-09-08 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 13,030 |
| 2020-09-04 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 100 |
| 2020-09-03 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2020-09-02 | $0.36 | $0.38 | $0.27 | $0.32 | $0.32 | 16,967 |
| 2020-09-01 | $0.32 | $0.37 | $0.32 | $0.33 | $0.33 | 14,464 |
| 2020-08-31 | $0.33 | $0.99 | $0.33 | $0.37 | $0.37 | 5,647 |
| 2020-08-28 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 45,676 |
| 2020-08-27 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 31,108 |
| 2020-08-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2020-08-25 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 8,450 |
| 2020-08-24 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2020-08-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,800 |
| 2020-08-20 | $0.34 | $0.46 | $0.33 | $0.33 | $0.33 | 6,911 |
| 2020-08-19 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 1,880 |
| 2020-08-18 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2020-08-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,000 |
| 2020-08-14 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 200 |
| 2020-08-13 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 101 |
| 2020-08-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2020-08-11 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 8,959 |
| 2020-08-10 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 1,996 |
| 2020-08-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5,000 |
| 2020-08-06 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 780 |
| 2020-08-05 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1 |
| 2020-08-04 | $0.46 | $0.46 | $0.36 | $0.36 | $0.36 | 4,210 |
| 2020-08-03 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,435 |
| 2020-07-31 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,200 |
| 2020-07-30 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 8,726 |
| 2020-07-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 150 |
| 2020-07-28 | $0.34 | $0.35 | $0.30 | $0.30 | $0.30 | 17,000 |
| 2020-07-27 | $0.30 | $0.35 | $0.30 | $0.34 | $0.34 | 4,350 |
| 2020-07-24 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 2,150 |
| 2020-07-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 448 |
| 2020-07-22 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 650 |
| 2020-07-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 7,500 |
| 2020-07-20 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 2,400 |
| 2020-07-17 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 1,100 |
| 2020-07-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 100 |
| 2020-07-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 200 |
| 2020-07-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,000 |
| 2020-07-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 20,000 |
| 2020-07-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 960 |
| 2020-07-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 120 |
| 2020-07-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,800 |
| 2020-07-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 13,000 |
| 2020-07-02 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 5,000 |
| 2020-07-01 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,837 |
| 2020-06-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 100 |
| 2020-06-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 15,000 |
| 2020-06-23 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 21,000 |
| 2020-06-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 840 |
| 2020-06-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 500 |
| 2020-06-16 | $0.33 | $0.33 | $0.28 | $0.28 | $0.28 | 857 |
| 2020-06-15 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2020-06-12 | $0.32 | $0.35 | $0.31 | $0.35 | $0.35 | 2,125 |
| 2020-06-11 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 3,387 |
| 2020-06-10 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 130 |
| 2020-06-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 39 |
| 2020-06-04 | $0.28 | $0.36 | $0.27 | $0.27 | $0.27 | 4,748 |
| 2020-06-03 | $0.31 | $0.31 | $0.26 | $0.26 | $0.26 | 16,234 |
| 2020-06-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2020-06-01 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 3,012 |
| 2020-05-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2020-05-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,290 |
| 2020-05-19 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 25,000 |
| 2020-05-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,000 |
| 2020-05-14 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 4,330 |
| 2020-05-13 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,000 |
| 2020-05-12 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 4,500 |
| 2020-05-11 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 6,585 |
| 2020-05-05 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 5,203 |
| 2020-04-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 278 |
| 2020-04-24 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,563 |
| 2020-04-23 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 4,371 |
| 2020-04-22 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 3,000 |
| 2020-04-21 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 3,030 |
| 2020-04-20 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 200 |
| 2020-04-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,000 |
| 2020-04-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2020-04-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 400 |
| 2020-04-14 | $0.35 | $0.35 | $0.26 | $0.26 | $0.26 | 1,725 |
| 2020-04-13 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 45 |
| 2020-04-07 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2,500 |
| 2020-04-06 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 1,162 |
| 2020-03-27 | $0.35 | $0.35 | $0.22 | $0.22 | $0.22 | 1,211 |
| 2020-03-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2020-03-25 | $0.20 | $0.35 | $0.20 | $0.35 | $0.35 | 17,250 |
| 2020-03-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 500 |
| 2020-03-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 20,900 |
| 2020-03-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,405 |
| 2020-03-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,200 |
| 2020-03-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 300 |
| 2020-03-16 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 1,165 |
| 2020-03-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 357 |
| 2020-03-12 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,300 |
| 2020-03-11 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 4,350 |
| 2020-03-10 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 3,900 |
| 2020-03-09 | $0.30 | $0.30 | $0.25 | $0.30 | $0.30 | 2,300 |
| 2020-03-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 344 |
| 2020-03-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1 |
| 2020-03-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 537 |
| 2020-02-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,341 |
| 2020-02-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 4,595 |
| 2020-02-26 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 23 |
| 2020-02-25 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 8,150 |
| 2020-02-24 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 31,689 |
| 2020-02-20 | $0.40 | $0.41 | $0.35 | $0.35 | $0.35 | 2,296 |
| 2020-02-19 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 3,949 |
| 2020-02-13 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 1,200 |
| 2020-02-12 | $0.39 | $0.46 | $0.39 | $0.40 | $0.40 | 10,170 |
| 2020-02-11 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 10,600 |
| 2020-02-10 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,000 |
| 2020-02-07 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 217 |
| 2020-02-06 | $0.43 | $0.48 | $0.43 | $0.48 | $0.48 | 5,799 |
| 2020-02-05 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 30,000 |
| 2020-02-03 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 15,000 |
| 2020-01-29 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 43,050 |
| 2020-01-28 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 100 |
| 2020-01-27 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 208 |
| 2020-01-24 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 10,000 |
| 2020-01-23 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 6,000 |
| 2020-01-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 5,150 |
| 2020-01-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 1,000 |
| 2020-01-16 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 7,850 |
| 2020-01-15 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 1,691 |
| 2020-01-13 | $0.42 | $0.49 | $0.42 | $0.47 | $0.47 | 2,050 |
| 2020-01-10 | $0.49 | $0.49 | $0.42 | $0.42 | $0.42 | 1,312 |
| 2020-01-09 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 1,600 |
| 2020-01-03 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 78 |
| 2019-12-30 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 3,700 |
| 2019-12-27 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 3,244 |
| 2019-12-26 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 25,560 |
| 2019-12-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 1,000 |
| 2019-12-20 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 175 |
| 2019-12-19 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 8,000 |
| 2019-12-17 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,362 |
| 2019-12-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,402 |
| 2019-12-13 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 9,245 |
| 2019-12-11 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 6,120 |
| 2019-12-10 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,000 |
| 2019-12-09 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 12,000 |
| 2019-12-05 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 8,071 |
| 2019-12-04 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,085 |
| 2019-11-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 3,200 |
| 2019-11-25 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,500 |
| 2019-11-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1,000 |
| 2019-11-18 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 45 |
| 2019-11-05 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 25 |
| 2019-10-17 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 5,000 |
| 2019-10-14 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 90 |
| 2019-09-30 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,200 |
| 2019-09-23 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,300 |
| 2019-09-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 300 |
| 2019-09-13 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 2,300 |
| 2019-09-12 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 300 |
| 2019-09-05 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 8,250 |
| 2019-09-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,715 |
| 2019-09-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,000 |
| 2019-08-26 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 900 |
| 2019-08-22 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 400 |
| 2019-08-19 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 20 |
| 2019-08-16 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 3,000 |
| 2019-08-09 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 5,075 |
| 2019-08-01 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,200 |
| 2019-07-29 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 50 |
| 2019-07-23 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 2,000 |
| 2019-07-22 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 6,500 |
| 2019-07-19 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 36,200 |
| 2019-07-17 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 787 |
| 2019-07-09 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 5,000 |
| 2019-07-08 | $0.52 | $0.60 | $0.52 | $0.57 | $0.57 | 18,095 |
| 2019-07-05 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 4,320 |
| 2019-07-03 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 900 |
| 2019-07-02 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 45 |
| 2019-07-01 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 500 |
| 2019-06-28 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 100 |
| 2019-06-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,500 |
| 2019-06-17 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 3,300 |
| 2019-06-07 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 6,000 |
| 2019-06-06 | $0.32 | $0.37 | $0.32 | $0.37 | $0.37 | 2,750 |
| 2019-06-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 200 |
| 2019-05-31 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,500 |
| 2019-05-28 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,000 |
| 2019-05-23 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 2,000 |
| 2019-05-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 25 |
| 2019-05-14 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 950 |
| 2019-05-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 10,910 |
| 2019-04-30 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 12,000 |
| 2019-04-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 5,022 |
| 2019-04-25 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,000 |
| 2019-04-24 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 9,936 |
| 2019-04-23 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 164 |
| 2019-04-18 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 6,915 |
| 2019-04-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,000 |
| 2019-04-12 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 500 |
| 2019-04-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 5,000 |
| 2019-04-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 165 |
| 2019-04-03 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,500 |
| 2019-04-02 | $0.31 | $0.31 | $0.24 | $0.25 | $0.25 | 16,530 |
| 2019-04-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 670 |
| 2019-03-27 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 5,000 |
| 2019-03-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,370 |
| 2019-03-21 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,500 |
| 2019-03-19 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 3,000 |
| 2019-03-18 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 450 |
| 2019-03-14 | $0.33 | $0.35 | $0.30 | $0.35 | $0.35 | 26,942 |
| 2019-03-12 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,000 |
| 2019-03-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100 |
| 2019-02-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 830 |
| 2019-02-20 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 5,250 |
| 2019-02-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 54 |
| 2019-02-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5,000 |
| 2019-02-05 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 700 |
| 2019-01-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 200 |
| 2019-01-23 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,800 |
| 2019-01-18 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 503 |
| 2019-01-16 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5,000 |
| 2019-01-08 | $0.31 | $0.31 | $0.27 | $0.27 | $0.27 | 6,000 |
| 2019-01-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 30 |
| 2019-01-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,000 |
| 2018-12-31 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 4,167 |
| 2018-12-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 50 |
| 2018-12-26 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,050 |
| 2018-12-21 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 19,300 |
| 2018-12-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 50 |
| 2018-12-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
| 2018-12-11 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 53,974 |
| 2018-12-10 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2018-12-07 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,000 |
| 2018-12-06 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,050 |
| 2018-11-27 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 1,920 |
| 2018-11-23 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 4,800 |
| 2018-11-19 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 50 |
| 2018-11-08 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 580 |
| 2018-11-06 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 100 |
| 2018-11-02 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 3,000 |
| 2018-10-31 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 9,500 |
| 2018-10-30 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 4,999 |
| 2018-10-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 200 |
| 2018-10-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,000 |
| 2018-10-19 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 2,000 |
| 2018-10-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 800 |
| 2018-10-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 500 |
| 2018-10-15 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,000 |
| 2018-10-09 | $0.35 | $0.44 | $0.35 | $0.41 | $0.41 | 28,000 |
| 2018-10-03 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 385 |
| 2018-09-28 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 5,150 |
| 2018-09-20 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 21,100 |
| 2018-09-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,500 |
| 2018-09-14 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 300 |
| 2018-09-12 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 1,350 |
| 2018-09-11 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 5,460 |
| 2018-09-10 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 5,765 |
| 2018-09-07 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 8,000 |
| 2018-09-06 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 726 |
| 2018-09-05 | $0.55 | $0.55 | $0.49 | $0.51 | $0.51 | 14,000 |
| 2018-09-04 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 500 |
| 2018-08-28 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 300 |
| 2018-08-24 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 3,900 |
| 2018-08-20 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 100 |
| 2018-08-14 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,000 |
| 2018-08-13 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 4,500 |
| 2018-08-09 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 300 |
| 2018-08-08 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 2,550 |
| 2018-08-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,050 |
| 2018-08-03 | $0.74 | $0.82 | $0.74 | $0.82 | $0.82 | 12,700 |
| 2018-07-31 | $0.82 | $0.85 | $0.81 | $0.85 | $0.85 | 5,900 |
| 2018-07-27 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 3,051 |
| 2018-07-26 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,100 |
| 2018-07-25 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 202 |
| 2018-07-24 | $0.95 | $0.95 | $0.83 | $0.87 | $0.87 | 2,250 |
| 2018-07-19 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 4,050 |
| 2018-07-17 | $0.97 | $0.97 | $0.89 | $0.89 | $0.89 | 2,245 |
| 2018-07-16 | $1.03 | $1.03 | $0.89 | $0.90 | $0.90 | 1,326 |
| 2018-07-13 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 67 |
| 2018-07-12 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 2,000 |
| 2018-07-10 | $1.13 | $1.18 | $1.13 | $1.13 | $1.13 | 2,010 |
| 2018-07-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 696 |
| 2018-07-05 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 6,251 |
| 2018-07-02 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,910 |
| 2018-06-29 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 805 |
| 2018-06-28 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 553 |
| 2018-06-27 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 2,505 |
| 2018-06-26 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 5,200 |
Bacanora Lithium Plc (BCLMF) News Headlines
Recent Bacanora Lithium Plc (BCLMF) News
Similar Companies to Bacanora Lithium Plc (BCLMF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |