tiprankstipranks
Black Pearl Group Limited (AU:BPG)
ASX:BPG
Australian Market
BPG
Black Pearl Group Limited
RESEARCH TOOLSreports

Black Pearl Group Limited (BPG) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
0.24
0.25
0.19
0.22
0.22
-2.22%
221,668
11.84
Sep 07, 2026
0.27
0.27
0.23
0.23
0.23
-11.76%
106,213
6.20
Sep 04, 2026
0.27
0.27
0.26
0.26
0.26
-12.07%
29,249
1.58
Sep 03, 2026
0.31
0.31
0.29
0.29
0.29
0.00%
381
0.02
Sep 02, 2026
0.29
0.33
0.26
0.29
0.29
+5.45%
27,184
1.50
Sep 01, 2026
0.28
0.28
0.27
0.28
0.28
-1.79%
16,876
0.93
Aug 31, 2026
0.28
0.35
0.28
0.28
0.28
0.00%
0
0.00
Aug 28, 2026
0.28
0.30
0.28
0.28
0.28
0.00%
0
0.00
Aug 27, 2026
0.29
0.29
0.28
0.28
0.28
0.00%
286
<0.01
Aug 26, 2026
0.28
0.35
0.28
0.28
0.28
0.00%
0
0.00
Aug 25, 2026
0.29
0.29
0.28
0.28
0.28
-1.75%
25,000
0.24
Aug 24, 2026
0.29
0.29
0.28
0.29
0.29
+1.79%
7,376
0.07
Aug 21, 2026
0.30
0.30
0.27
0.28
0.28
-6.67%
33,260
0.31
Aug 20, 2026
0.31
0.31
0.30
0.30
0.30
+5.26%
13,425
0.13
Aug 19, 2026
0.33
0.33
0.29
0.29
0.29
-12.31%
11,094
0.10
Aug 18, 2026
0.34
0.34
0.32
0.33
0.33
-4.41%
2,129
0.02
Aug 17, 2026
0.37
0.37
0.34
0.34
0.34
+1.49%
4,848
0.05
Aug 14, 2026
0.34
0.37
0.32
0.34
0.34
0.00%
0
0.00
Aug 13, 2026
0.35
0.36
0.33
0.34
0.34
-4.29%
18,835
0.18
Aug 12, 2026
0.34
0.35
0.34
0.35
0.35
+18.64%
2,581
0.02
Aug 11, 2026
0.31
0.31
0.30
0.30
0.30
0.00%
52,013
0.49
Aug 10, 2026
0.30
0.39
0.30
0.30
0.30
0.00%
0
0.00
Aug 07, 2026
0.34
0.34
0.30
0.30
0.30
-11.94%
67,041
0.61
Aug 06, 2026
0.35
0.35
0.32
0.34
0.34
-1.47%
43,947
0.40
Aug 05, 2026
0.36
0.37
0.34
0.34
0.34
-5.56%
41,608
0.38
Aug 04, 2026
0.36
0.39
0.36
0.36
0.36
0.00%
0
0.00
Aug 03, 2026
0.36
0.39
0.36
0.36
0.36
0.00%
0
0.00
Jul 31, 2026
0.36
0.39
0.36
0.36
0.36
0.00%
0
0.00
Jul 30, 2026
0.36
0.39
0.36
0.36
0.36
0.00%
0
0.00
Jul 29, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
1,100
<0.01
Jul 28, 2026
0.42
0.42
0.36
0.36
0.36
-7.69%
12,896
0.12
Jul 27, 2026
0.39
0.49
0.39
0.39
0.39
0.00%
0
0.00
Jul 24, 2026
0.39
0.44
0.39
0.39
0.39
0.00%
0
0.00
Jul 23, 2026
0.41
0.41
0.37
0.39
0.39
-2.50%
32,343
0.29
Jul 22, 2026
0.42
0.42
0.40
0.40
0.40
0.00%
53,303
0.48
Jul 21, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
10,963
0.10
Jul 20, 2026
0.40
0.44
0.40
0.40
0.40
0.00%
11,338
0.10
Jul 17, 2026
0.40
0.49
0.40
0.40
0.40
0.00%
0
0.00
Jul 16, 2026
0.40
0.49
0.40
0.40
0.40
0.00%
0
0.00
Jul 15, 2026
0.41
0.42
0.40
0.40
0.40
0.00%
28,313
0.24
Jul 14, 2026
0.40
0.49
0.40
0.40
0.40
0.00%
0
0.00
Jul 13, 2026
0.40
0.41
0.39
0.40
0.40
0.00%
31,878
0.27
Jul 10, 2026
0.43
0.43
0.40
0.40
0.40
-5.88%
22,831
0.20
Jul 09, 2026
0.46
0.46
0.43
0.43
0.43
-9.57%
10,918
0.09
Jul 08, 2026
0.50
0.50
0.47
0.47
0.47
-6.00%
2,952
0.03
Jul 07, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
1,900
0.02
Jul 06, 2026
0.50
0.52
0.50
0.50
0.50
+2.04%
110,769
0.97
Jul 03, 2026
0.48
0.49
0.46
0.49
0.49
+2.08%
38,800
0.34
Jul 02, 2026
0.48
0.48
0.48
0.48
0.48
+2.13%
210
<0.01
Jul 01, 2026
0.48
0.48
0.47
0.47
0.47
+3.30%
2,164
0.02
Rows:
50