BVR.AX(BVR.AX)
BVR.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $0.31 | $0.33 | $0.31 | $0.33 | 416,439 |
| 7/20/2026 | $0.33 | $0.33 | $0.31 | $0.32 | 295,275 |
| 7/17/2026 | $0.36 | $0.37 | $0.33 | $0.34 | 724,036 |
| 7/16/2026 | $0.38 | $0.38 | $0.36 | $0.36 | 161,481 |
| 7/15/2026 | $0.37 | $0.40 | $0.37 | $0.38 | 324,786 |
| 7/14/2026 | $0.38 | $0.39 | $0.35 | $0.37 | 722,859 |
| 7/13/2026 | $0.41 | $0.41 | $0.39 | $0.39 | 377,124 |
| 7/10/2026 | $0.39 | $0.41 | $0.38 | $0.40 | 528,942 |
| 7/9/2026 | $0.37 | $0.37 | $0.36 | $0.37 | 865,728 |
| 7/8/2026 | $0.38 | $0.40 | $0.36 | $0.39 | 684,453 |
| 7/7/2026 | $0.40 | $0.41 | $0.38 | $0.40 | 325,273 |
| 7/6/2026 | $0.42 | $0.42 | $0.38 | $0.40 | 669,200 |
| 7/3/2026 | $0.38 | $0.42 | $0.37 | $0.41 | 730,460 |
| 7/2/2026 | $0.37 | $0.39 | $0.37 | $0.38 | 443,634 |
| 7/1/2026 | $0.34 | $0.38 | $0.34 | $0.36 | 292,023 |
| 6/30/2026 | $0.33 | $0.35 | $0.33 | $0.34 | 1.09M |
| 6/29/2026 | $0.33 | $0.36 | $0.33 | $0.34 | 825,439 |
| 6/26/2026 | $0.32 | $0.34 | $0.32 | $0.34 | 678,953 |
| 6/25/2026 | $0.34 | $0.34 | $0.32 | $0.33 | 500,637 |
| 6/24/2026 | $0.34 | $0.35 | $0.33 | $0.33 | 635,477 |
| 6/23/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 994,221 |
| 6/22/2026 | $0.35 | $0.36 | $0.33 | $0.35 | 2.10M |
| 6/19/2026 | $0.39 | $0.39 | $0.34 | $0.34 | 1.03M |
| 6/18/2026 | $0.39 | $0.39 | $0.38 | $0.38 | 587,542 |
| 6/17/2026 | $0.38 | $0.40 | $0.38 | $0.39 | 832,790 |
| 6/16/2026 | $0.40 | $0.40 | $0.38 | $0.38 | 637,460 |
| 6/15/2026 | $0.38 | $0.41 | $0.38 | $0.40 | 1.17M |
| 6/12/2026 | $0.36 | $0.38 | $0.35 | $0.35 | 623,834 |
| 6/11/2026 | $0.34 | $0.37 | $0.34 | $0.35 | 346,272 |
| 6/10/2026 | $0.39 | $0.40 | $0.35 | $0.35 | 565,022 |
| 6/9/2026 | $0.38 | $0.41 | $0.38 | $0.39 | 951,136 |
| 6/5/2026 | $0.39 | $0.41 | $0.38 | $0.40 | 788,451 |
| 6/4/2026 | $0.41 | $0.41 | $0.39 | $0.40 | 1.13M |
| 6/3/2026 | $0.43 | $0.44 | $0.41 | $0.41 | 651,365 |
| 6/2/2026 | $0.42 | $0.43 | $0.41 | $0.43 | 1.40M |
| 6/1/2026 | $0.45 | $0.46 | $0.42 | $0.42 | 1.19M |
| 5/29/2026 | $0.46 | $0.47 | $0.45 | $0.46 | 665,169 |
| 5/28/2026 | $0.50 | $0.50 | $0.44 | $0.45 | 951,898 |
| 5/27/2026 | $0.50 | $0.51 | $0.48 | $0.50 | 443,557 |
| 5/26/2026 | $0.48 | $0.51 | $0.46 | $0.51 | 842,877 |
| 5/25/2026 | $0.49 | $0.51 | $0.47 | $0.48 | 274,652 |
| 5/22/2026 | $0.45 | $0.47 | $0.43 | $0.47 | 909,923 |
| 5/21/2026 | $0.46 | $0.47 | $0.44 | $0.45 | 619,278 |
| 5/20/2026 | $0.47 | $0.48 | $0.43 | $0.43 | 1.38M |
| 5/19/2026 | $0.49 | $0.51 | $0.48 | $0.49 | 752,844 |
| 5/18/2026 | $0.51 | $0.52 | $0.48 | $0.49 | 709,676 |
| 5/15/2026 | $0.54 | $0.55 | $0.52 | $0.53 | 958,869 |
| 5/14/2026 | $0.57 | $0.58 | $0.54 | $0.54 | 5.07M |
| 5/13/2026 | $0.55 | $0.60 | $0.53 | $0.57 | 2.07M |
| 5/12/2026 | $0.56 | $0.59 | $0.54 | $0.55 | 5.67M |
| 5/11/2026 | $0.59 | $0.60 | $0.56 | $0.58 | 258,268 |
| 5/8/2026 | $0.58 | $0.59 | $0.56 | $0.58 | 172,158 |
| 5/7/2026 | $0.54 | $0.60 | $0.53 | $0.58 | 1.32M |
| 5/6/2026 | $0.54 | $0.55 | $0.52 | $0.52 | 681,945 |
| 5/5/2026 | $0.53 | $0.56 | $0.52 | $0.54 | 344,112 |
| 5/4/2026 | $0.57 | $0.58 | $0.52 | $0.54 | 566,263 |
| 5/1/2026 | $0.61 | $0.61 | $0.56 | $0.57 | 761,633 |
| 4/30/2026 | $0.64 | $0.64 | $0.58 | $0.60 | 830,205 |
| 4/29/2026 | $0.65 | $0.65 | $0.60 | $0.63 | 446,180 |
| 4/28/2026 | $0.68 | $0.68 | $0.63 | $0.64 | 303,312 |
| 4/27/2026 | $0.67 | $0.70 | $0.66 | $0.68 | 328,099 |
| 4/24/2026 | $0.65 | $0.68 | $0.64 | $0.67 | 236,039 |
| 4/23/2026 | $0.61 | $0.65 | $0.60 | $0.65 | 268,260 |
| 4/22/2026 | $0.63 | $0.64 | $0.61 | $0.61 | 317,506 |