Black Pearl Group Limited(NZ:BPG)
NZ$0.14-0.01 (-6.67%)
NZ:BPG
Black Pearl Group Limited historical prices
NZ$0.14
At close:-0.01 (-6.67%)
Want to see NZ:BPG full AI Analyst Report?
Black Pearl Group Limited (BPG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 125,288 | 1.63 |
| Nov 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +7.91% | 349,109 | 4.83 |
| Nov 09, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +4.32% | 44,442 | 0.62 |
| Nov 06, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 85,508 | 1.20 |
| Nov 05, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 403,269 | 6.18 |
| Nov 04, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.60% | 118,728 | 1.84 |
| Nov 03, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.67% | 70,407 | 1.11 |
| Nov 02, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 93,288 | 1.49 |
| Oct 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 115,986 | 1.88 |
| Oct 29, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | +8.33% | 351,744 | 6.24 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.09% | 26,209 | 0.46 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 41,901 | 0.74 |
| Oct 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.00% | 25,771 | 0.45 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 219,289 | 4.06 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -12.00% | 236,979 | 4.71 |
| Oct 20, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +6.38% | 328,272 | 7.06 |
| Oct 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 102,585 | 2.19 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 10,451 | 0.22 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 7,799 | 0.16 |
| Oct 14, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.00% | 76,986 | 1.63 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.43% | 46,227 | 0.99 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 5,753 | 0.12 |
| Oct 09, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +8.00% | 24,531 | 0.52 |
| Oct 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 22,696 | 0.48 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 23,499 | 0.50 |
| Oct 06, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 45,851 | 0.99 |
| Oct 05, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.17% | 11,455 | 0.25 |
| Oct 02, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 14,450 | 0.31 |
| Oct 01, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 25,716 | 0.54 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 4,592 | 0.09 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 33,247 | 0.67 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 69,941 | 1.41 |
| Sep 25, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 149,989 | 3.16 |
| Sep 24, 2026 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -11.86% | 170,558 | 3.67 |
| Sep 23, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 16,047 | 0.34 |
| Sep 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 2,712 | 0.06 |
| Sep 21, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 72,769 | 1.48 |
| Sep 18, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +3.23% | 10,616 | 0.21 |
| Sep 17, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | +3.33% | 31,848 | 0.61 |
| Sep 16, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.00% | 71,476 | 1.35 |
| Sep 15, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | +3.45% | 106,358 | 2.04 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +3.57% | 28,377 | 0.54 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 93,408 | 1.80 |
| Sep 10, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | +1.79% | 184,617 | 3.70 |
| Sep 09, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +5.66% | 30,688 | 0.61 |
| Sep 08, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -19.70% | 135,729 | 2.78 |
| Sep 07, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 94,336 | 1.97 |
| Sep 04, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -9.46% | 17,217 | 0.35 |
| Sep 03, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | +5.71% | 31,667 | 0.65 |
