Dark

BCLMF
Bacanora Lithium PLC (United Kingdom)
stock OTC

Inactive

Jan 25, 2022

0.9225USD+2.375%(+0.0214)250

Pre-market

0.00USD-100.000%(-0.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-25	0.9225	0.9225	0.9225	0.9225	+2.375%	250	0.000%
2022-01-24	0.8910	0.9160	0.8900	0.9011	-1.573%	31,339	+2.375%
2022-01-20	0.9055	0.9186	0.8910	0.9155	+1.722%	9,540	+0.765%
2022-01-19	0.8910	0.9057	0.8910	0.9000	-3.226%	1,700	+2.500%
2022-01-18	0.9400	0.9400	0.9163	0.9300	+1.639%	29,206	-0.806%
2022-01-14	0.9400	0.9400	0.9150	0.9150	-1.017%	20,730	+0.820%
2022-01-13	0.9150	0.9300	0.9150	0.9244	+1.027%	27,480	-0.206%
2022-01-12	0.9100	0.9150	0.9100	0.9150	+1.667%	3,500	+0.820%
2022-01-11	0.9400	0.9400	0.9000	0.9000	-4.255%	4,079	+2.500%
2022-01-10	0.8300	0.9439	0.8300	0.9400	+13.253%	18,550	-1.862%
2022-01-07	0.8300	0.8300	0.8300	0.8300	-6.024%	537	+11.145%
2022-01-06	0.9070	0.9070	0.8700	0.8832	+1.517%	17,800	+4.450%
2022-01-05	0.8300	0.8700	0.8300	0.8700	0.000%	2,100	+6.034%
2022-01-04	0.8300	0.9095	0.8300	0.8700	-3.333%	20,985	+6.034%
2022-01-03	0.9000	0.9000	0.8700	0.9000	+3.448%	5,037	+2.500%
2021-12-31	0.9000	0.9000	0.8700	0.8700	-4.396%	35,002	+6.034%
2021-12-30	0.8700	0.9220	0.8700	0.9100	+4.598%	40,481	+1.374%
2021-12-29	0.8800	0.8960	0.8700	0.8700	+4.317%	15,156	+6.034%
2021-12-28	0.8300	0.8400	0.8000	0.8340	+0.361%	38,209	+10.612%
2021-12-27	0.9220	0.9220	0.8310	0.8310	-6.650%	15,686	+11.011%
2021-12-23	0.8310	0.8902	0.8310	0.8902	+7.253%	5,055	+3.628%
2021-12-22	0.8300	0.8300	0.8300	0.8300	-9.978%	4,410	+11.145%
2021-12-21	0.8300	0.9220	0.8250	0.9220	+11.084%	1,280	+0.054%
2021-12-20	0.8760	0.8760	0.8300	0.8300	-5.251%	3,500	+11.145%
2021-12-17	0.8760	0.8760	0.8760	0.8760	+5.542%	2,250	+5.308%
2021-12-16	0.8300	0.8300	0.8300	0.8300	+1.504%	115,905	+11.145%
2021-12-15	0.8400	0.8498	0.8177	0.8177	-2.655%	26,393	+12.816%
2021-12-14	0.8730	0.8730	0.8400	0.8400	-2.041%	10,220	+9.821%
2021-12-13	0.8760	0.8760	0.8400	0.8575	+0.292%	6,076	+7.580%
2021-12-10	0.8400	0.8550	0.8400	0.8550	0.000%	5,373	+7.895%
2021-12-09	0.8685	0.8685	0.8550	0.8550	+1.544%	1,641	+7.895%
2021-12-08	0.8710	0.8710	0.8420	0.8420	-3.274%	16,778	+9.561%
2021-12-07	0.8626	0.8705	0.8626	0.8705	+2.412%	5,451	+5.974%
2021-12-06	0.8500	0.8825	0.8500	0.8500	+0.723%	4,250	+8.529%
2021-12-03	0.8439	0.8439	0.8439	0.8439	-7.366%	2,222	+9.314%
2021-12-02	0.8646	0.9220	0.8646	0.9110	+5.930%	1,358	+1.262%
2021-12-01	0.8400	0.8600	0.8400	0.8600	-1.714%	1,870	+7.267%
2021-11-30	0.8520	0.8750	0.8520	0.8750	+2.941%	1,226	+5.429%
2021-11-29	0.9180	0.9240	0.8500	0.8500	-2.623%	36,780	+8.529%
2021-11-26	0.8500	0.8975	0.8500	0.8729	-1.976%	13,570	+5.682%
2021-11-24	0.8500	0.8905	0.8500	0.8905	-1.056%	3,375	+3.593%
2021-11-23	0.8500	0.9000	0.8500	0.9000	+5.882%	1,620	+2.500%
2021-11-22	0.9260	0.9260	0.8500	0.8500	-3.955%	3,230	+8.529%
2021-11-19	0.8850	0.8850	0.8850	0.8850	-1.117%	3,211	+4.237%
2021-11-18	0.9369	0.9369	0.8500	0.8950	-4.380%	7,560	+3.073%
2021-11-17	0.9100	0.9360	0.9030	0.9360	+5.169%	2,220	-1.442%
2021-11-16	0.8900	0.9201	0.8900	0.8900	-1.820%	6,725	+3.652%
2021-11-15	0.9000	0.9090	0.8850	0.9065	+1.854%	5,050	+1.765%
2021-11-12	0.8885	0.8930	0.8500	0.8900	-1.111%	7,861	+3.652%
2021-11-11	0.8750	0.9000	0.8750	0.9000	0.000%	2,071	+2.500%
2021-11-10	0.9000	0.9000	0.8750	0.9000	+2.857%	3,250	+2.500%
2021-11-09	0.9000	0.9000	0.8750	0.8750	-3.069%	5,072	+5.429%
2021-11-08	0.9000	0.9200	0.9000	0.9027	-0.802%	16,822	+2.193%
2021-11-05	0.9200	0.9200	0.9100	0.9100	-1.302%	47,818	+1.374%
2021-11-04	0.9142	0.9220	0.8750	0.9220	-2.947%	3,202	+0.054%
2021-11-03	0.9060	0.9500	0.9060	0.9500	+6.742%	6,335	-2.895%
2021-11-02	0.9570	0.9570	0.8400	0.8900	-5.168%	26,896	+3.652%
2021-11-01	0.9400	0.9570	0.9135	0.9385	+3.302%	14,966	-1.705%
2021-10-29	0.9510	0.9510	0.9080	0.9085	+5.640%	8,414	+1.541%
2021-10-27	0.9065	0.9480	0.8500	0.8600	-6.522%	28,536	+7.267%
2021-10-26	0.9400	0.9530	0.9085	0.9200	+4.368%	13,313	+0.272%
2021-10-25	0.8250	0.9200	0.8250	0.8815	-3.132%	18,533	+4.651%
2021-10-22	0.9400	0.9400	0.9100	0.9100	0.000%	6,811	+1.374%
2021-10-21	0.9400	0.9400	0.9100	0.9100	-3.191%	29,982	+1.374%
2021-10-20	0.9500	0.9500	0.9200	0.9400	0.000%	1,812	-1.862%
2021-10-19	0.9200	0.9400	0.8925	0.9400	+2.174%	6,669	-1.862%
2021-10-18	0.8800	0.9400	0.8450	0.9200	-2.128%	4,015	+0.272%
2021-10-15	0.9400	0.9400	0.9000	0.9400	+11.905%	83,114	-1.862%
2021-10-14	0.8400	0.8400	0.8400	0.8400	-7.692%	8,950	+9.821%
2021-10-13	0.9092	0.9380	0.8850	0.9100	0.000%	46,693	+1.374%
2021-10-12	0.9100	0.9100	0.8900	0.9100	+5.202%	7,577	+1.374%
2021-10-11	0.8200	0.8650	0.8150	0.8650	+2.210%	14,169	+6.647%
2021-10-08	0.9400	0.9400	0.8463	0.8463	-2.724%	300	+9.004%
2021-10-07	0.8825	0.9499	0.8700	0.8700	-3.333%	10,825	+6.034%
2021-10-05	0.9275	0.9275	0.8600	0.9000	+1.124%	17,969	+2.500%
2021-10-04	0.8250	0.9850	0.8250	0.8900	-1.111%	18,040	+3.652%
2021-10-01	0.9000	0.9000	0.9000	0.9000	-1.099%	300	+2.500%
2021-09-30	0.9100	0.9100	0.9100	0.9100	+4.298%	1,725	+1.374%
2021-09-29	0.9235	0.9350	0.8725	0.8725	-2.241%	8,681	+5.731%
2021-09-28	0.8150	1.0000	0.8150	0.8925	-1.923%	4,991	+3.361%
2021-09-27	0.9401	1.0000	0.8100	0.9100	-2.151%	46,099	+1.374%
2021-09-24	0.9000	1.0000	0.9000	0.9300	+8.140%	48,810	-0.806%
2021-09-23	0.8600	1.0000	0.8600	0.8600	+2.381%	2,231	+7.267%
2021-09-22	0.9700	1.0000	0.8400	0.8400	-6.667%	12,380	+9.821%
2021-09-21	0.8800	0.9000	0.8800	0.9000	+4.651%	4,144	+2.500%
2021-09-20	0.9000	0.9100	0.8600	0.8600	+7.500%	28,113	+7.267%
2021-09-17	0.8750	0.8750	0.8000	0.8000	-8.571%	1,200	+15.313%
2021-09-16	0.9500	0.9500	0.8750	0.8750	-6.915%	12,200	+5.429%
2021-09-15	0.9000	0.9400	0.9000	0.9400	+16.049%	20,099	-1.862%
2021-09-14	0.9300	0.9400	0.8100	0.8100	-12.903%	20,800	+13.889%
2021-09-13	0.9300	0.9300	0.9200	0.9300	+1.076%	41,260	-0.806%
2021-09-10	0.9201	0.9400	0.9200	0.9201	+1.110%	7,655	+0.261%
2021-09-09	0.9100	0.9100	0.9100	0.9100	+1.100%	386	+1.374%
2021-09-08	0.9001	0.9001	0.9001	0.9001	+0.011%	1,000	+2.489%
2021-09-07	0.9500	0.9500	0.8500	0.9000	-1.099%	23,739	+2.500%
2021-09-03	0.9000	0.9600	0.9000	0.9100	+1.111%	8,675	+1.374%
2021-09-02	0.9000	0.9100	0.8450	0.9000	+6.509%	8,520	+2.500%
2021-09-01	0.9000	0.9000	0.8200	0.8450	+3.049%	9,098	+9.172%
2021-08-31	0.9100	0.9100	0.8200	0.8200	-8.380%	1,681	+12.500%
2021-08-30	0.9100	0.9100	0.8100	0.8950	+10.494%	35,137	+3.073%
2021-08-27	0.9200	0.9200	0.8000	0.8100	-10.000%	35,810	+13.889%
2021-08-26	0.8700	0.9200	0.8700	0.9000	+4.651%	2,999	+2.500%
2021-08-25	0.8000	0.9000	0.7900	0.8600	+11.688%	121,572	+7.267%
2021-08-24	0.7500	0.8040	0.7500	0.7700	-4.229%	125,472	+19.805%
2021-08-23	0.7700	0.8100	0.7700	0.8040	+4.402%	2,942	+14.739%
2021-08-20	0.7800	0.7800	0.7701	0.7701	-1.269%	4,050	+19.790%
2021-08-19	0.8500	0.8500	0.7800	0.7800	+1.299%	2,372	+18.269%
2021-08-18	0.8500	0.8500	0.7700	0.7700	-12.500%	10,795	+19.805%
2021-08-16	0.7700	0.8800	0.7700	0.8800	+14.286%	3,970	+4.830%
2021-08-12	0.7701	0.8000	0.7700	0.7700	-6.667%	5,290	+19.805%
2021-08-11	0.8800	0.8800	0.8250	0.8250	+5.769%	827	+11.818%
2021-08-10	1.1000	1.1000	0.7800	0.7800	+1.299%	4,510	+18.269%
2021-08-09	0.8100	0.8100	0.7700	0.7700	-9.412%	3,153	+19.805%
2021-08-06	0.8800	0.8800	0.7700	0.8500	+17.843%	21,455	+8.529%
2021-08-05	0.7213	0.7213	0.7213	0.7213	-5.403%	2,000	+27.894%
2021-08-02	0.8800	0.8800	0.7625	0.7625	+1.667%	2,593	+20.984%
2021-07-29	0.7500	0.7500	0.7500	0.7500	0.000%	1,000	+23.000%
2021-07-28	0.8150	0.8150	0.7500	0.7500	0.000%	3,200	+23.000%
2021-07-27	0.8800	0.8800	0.7500	0.7500	-14.773%	3,025	+23.000%
2021-07-26	0.7500	0.8800	0.7400	0.8800	+20.548%	6,763	+4.830%
2021-07-21	0.8000	0.8280	0.7300	0.7300	-8.750%	8,878	+26.370%
2021-07-19	0.8000	0.8800	0.7700	0.8000	-6.977%	15,555	+15.313%
2021-07-16	0.8000	0.8600	0.8000	0.8600	+2.381%	8,142	+7.267%
2021-07-15	0.8200	0.8400	0.8000	0.8400	+3.563%	1,993	+9.821%
2021-07-14	0.8110	0.8400	0.8110	0.8111	+0.136%	6,349	+13.734%
2021-07-13	0.8400	0.8400	0.7600	0.8100	+3.185%	4,996	+13.889%
2021-07-12	0.7850	0.7850	0.7850	0.7850	-1.875%	400	+17.516%
2021-07-06	0.8000	0.8400	0.7500	0.8000	+6.667%	22,769	+15.313%
2021-07-02	0.7600	0.8400	0.7500	0.7500	0.000%	6,652	+23.000%
2021-07-01	0.8500	0.8500	0.7500	0.7500	-11.765%	2,517	+23.000%
2021-06-30	0.8000	0.8500	0.8000	0.8500	+6.250%	3,081	+8.529%
2021-06-29	0.7500	0.8300	0.7500	0.8000	+8.108%	8,328	+15.313%
2021-06-28	0.7400	0.7400	0.7400	0.7400	0.000%	575	+24.662%
2021-06-25	0.8800	0.8800	0.7400	0.7400	0.000%	5,550	+24.662%
2021-06-24	0.7400	0.8500	0.7400	0.7400	-7.500%	6,458	+24.662%
2021-06-23	0.8000	0.8000	0.8000	0.8000	+3.896%	4,750	+15.313%
2021-06-22	0.8500	0.8500	0.7400	0.7700	-3.145%	2,550	+19.805%
2021-06-21	0.7650	0.8800	0.7400	0.7950	+3.922%	20,320	+16.038%
2021-06-18	0.7650	0.7650	0.7650	0.7650	-5.556%	230	+20.588%
2021-06-17	0.7401	0.8500	0.7401	0.8100	+9.459%	2,910	+13.889%
2021-06-16	0.5900	0.8800	0.5900	0.7400	-7.500%	17,235	+24.662%
2021-06-15	0.8400	0.8800	0.8000	0.8000	-9.091%	7,847	+15.313%
2021-06-14	0.8600	0.8800	0.8000	0.8800	+10.000%	7,582	+4.830%
2021-06-11	0.8401	0.8500	0.8000	0.8000	-3.614%	22,600	+15.313%
2021-06-10	0.8125	0.8300	0.8050	0.8300	-0.599%	945	+11.145%
2021-06-09	0.8400	0.8400	0.8350	0.8350	-0.595%	2,109	+10.479%
2021-06-07	0.8400	0.8500	0.7500	0.8400	+1.205%	14,844	+9.821%
2021-06-04	0.8400	0.8500	0.7400	0.8300	-1.179%	16,339	+11.145%
2021-06-03	0.8399	0.8400	0.8399	0.8399	-0.012%	605	+9.835%
2021-06-02	0.7800	0.8400	0.7500	0.8400	+9.804%	57,788	+9.821%
2021-06-01	0.8000	0.8000	0.7500	0.7650	+0.658%	23,238	+20.588%
2021-05-28	0.7600	0.7800	0.7400	0.7600	-2.564%	20,743	+21.382%
2021-05-27	0.7900	0.7900	0.7600	0.7800	+1.299%	3,574	+18.269%
2021-05-26	0.7950	0.7950	0.7600	0.7700	-1.282%	11,620	+19.805%
2021-05-25	0.8000	0.8000	0.7400	0.7800	0.000%	22,645	+18.269%
2021-05-24	0.7300	0.7800	0.7300	0.7800	+6.849%	5,660	+18.269%
2021-05-21	0.7900	0.7900	0.7200	0.7300	-3.311%	5,465	+26.370%
2021-05-20	0.7400	0.7900	0.7200	0.7550	-4.430%	4,911	+22.185%
2021-05-19	0.7900	0.7900	0.7100	0.7900	0.000%	10,327	+16.772%
2021-05-18	0.7400	0.7900	0.7100	0.7900	+0.013%	9,311	+16.772%
2021-05-17	0.7950	0.7950	0.7300	0.7899	+3.934%	4,131	+16.787%
2021-05-14	0.7300	0.7800	0.7300	0.7600	0.000%	18,590	+21.382%
2021-05-13	0.7900	0.8000	0.7200	0.7600	+1.333%	41,827	+21.382%
2021-05-12	0.7700	0.8000	0.7500	0.7500	+5.634%	30,473	+23.000%
2021-05-11	0.8000	0.8000	0.7100	0.7100	-10.127%	9,135	+29.930%
2021-05-10	0.7100	0.8000	0.7100	0.7900	+11.268%	22,401	+16.772%
2021-05-07	0.6750	0.8000	0.6750	0.7100	+1.429%	67,099	+29.930%
2021-05-06	0.6500	0.7800	0.6500	0.7000	+25.000%	124,236	+31.786%
2021-05-05	0.6000	0.6500	0.5600	0.5600	-6.667%	9,191	+64.732%
2021-05-04	0.6400	0.6400	0.6000	0.6000	+3.448%	7,200	+53.750%
2021-05-03	0.6500	0.6500	0.5700	0.5800	-1.678%	39,410	+59.052%
2021-04-30	0.6500	0.6500	0.5600	0.5899	-3.295%	39,455	+56.382%
2021-04-29	0.6500	0.6500	0.5800	0.6100	-6.154%	3,100	+51.230%
2021-04-28	0.6500	0.6500	0.6400	0.6500	0.000%	21,125	+41.923%
2021-04-27	0.6500	0.6500	0.5701	0.6500	0.000%	18,822	+41.923%
2021-04-26	0.6500	0.6500	0.6150	0.6500	+12.069%	393,335	+41.923%
2021-04-23	0.5600	0.6500	0.5600	0.5800	+1.754%	4,638	+59.052%
2021-04-22	0.6200	0.6200	0.5600	0.5700	-9.524%	16,921	+61.842%
2021-04-21	0.6400	0.6400	0.6000	0.6300	+5.000%	12,912	+46.429%
2021-04-20	0.5550	0.6200	0.5500	0.6000	+7.143%	12,125	+53.750%
2021-04-19	0.5225	0.6300	0.5225	0.5600	+7.692%	23,459	+64.732%
2021-04-16	0.6000	0.6500	0.5200	0.5200	-13.333%	23,333	+77.404%
2021-04-15	0.6200	0.6400	0.6000	0.6000	-3.226%	8,836	+53.750%
2021-04-14	0.5500	0.6500	0.5500	0.6200	+6.897%	5,481	+48.790%
2021-04-13	0.5800	0.6300	0.5800	0.5800	-3.333%	11,033	+59.052%
2021-04-12	0.6500	0.6500	0.5800	0.6000	-7.692%	17,157	+53.750%
2021-04-09	0.6675	0.6675	0.6000	0.6500	+12.069%	29,463	+41.923%
2021-04-08	0.6549	0.6600	0.5800	0.5800	-10.756%	18,612	+59.052%
2021-04-07	0.6599	0.6599	0.5800	0.6499	-0.015%	11,847	+41.945%
2021-04-06	0.6499	0.6500	0.6300	0.6500	+5.691%	6,834	+41.923%
2021-04-05	0.6600	0.6600	0.5900	0.6150	+6.034%	10,834	+50.000%
2021-04-01	0.6599	0.6599	0.5400	0.5800	-12.108%	6,082	+59.052%
2021-03-31	0.6600	0.6600	0.5400	0.6599	+4.746%	7,568	+39.794%
2021-03-30	0.5800	0.6500	0.5800	0.6300	+0.016%	18,261	+46.429%
2021-03-29	0.6299	0.6299	0.5750	0.6299	+5.334%	1,564	+46.452%
2021-03-26	0.6299	0.6299	0.5940	0.5980	+1.356%	4,386	+54.264%
2021-03-25	0.6300	0.6300	0.5900	0.5900	-4.839%	9,377	+56.356%
2021-03-24	0.6000	0.6500	0.5400	0.6200	+16.981%	21,657	+48.790%
2021-03-23	0.9000	0.9000	0.5200	0.5300	-15.873%	57,985	+74.057%
2021-03-22	0.6300	0.6600	0.5800	0.6300	+3.279%	44,334	+46.429%
2021-03-19	0.6600	0.6600	0.6000	0.6100	-7.576%	53,139	+51.230%
2021-03-18	0.6600	0.7000	0.6100	0.6600	+3.125%	22,192	+39.773%
2021-03-17	0.6400	0.6400	0.6300	0.6400	0.000%	18,473	+44.141%
2021-03-16	0.6400	0.6400	0.5850	0.6400	+1.587%	10,492	+44.141%
2021-03-15	0.5970	0.6300	0.5700	0.6300	+18.868%	64,230	+46.429%
2021-03-12	0.5500	0.5500	0.5300	0.5300	-3.636%	29,594	+74.057%
2021-03-11	0.5850	0.6050	0.5500	0.5500	-3.509%	51,251	+67.727%
2021-03-10	0.6100	0.6400	0.5510	0.5700	-8.065%	54,872	+61.842%
2021-03-09	0.5800	0.6200	0.5400	0.6200	0.000%	9,672	+48.790%
2021-03-08	0.7500	0.7500	0.5500	0.6200	+19.231%	52,114	+48.790%
2021-03-05	0.5500	0.6200	0.5200	0.5200	-16.129%	34,659	+77.404%
2021-03-04	0.6650	0.6650	0.5500	0.6200	-3.125%	11,674	+48.790%
2021-03-03	0.6000	0.6400	0.5500	0.6400	+4.918%	34,779	+44.141%
2021-03-02	0.6300	0.7000	0.6100	0.6100	-3.175%	22,264	+51.230%
2021-03-01	0.6350	0.7200	0.6100	0.6300	+4.132%	46,957	+46.429%
2021-02-26	0.6200	0.6200	0.5500	0.6050	-5.469%	37,873	+52.479%
2021-02-25	0.6000	0.6700	0.5899	0.6400	+6.596%	64,616	+44.141%
2021-02-24	0.5900	0.6299	0.5150	0.6004	+1.763%	30,185	+53.648%
2021-02-23	0.6055	0.6387	0.5800	0.5900	-6.334%	65,723	+56.356%
2021-02-22	0.6500	0.6549	0.6100	0.6299	-1.192%	46,307	+46.452%
2021-02-19	0.7500	0.7500	0.6200	0.6375	-10.211%	53,544	+44.706%
2021-02-18	0.6500	0.7500	0.6200	0.7100	+9.399%	38,928	+29.930%
2021-02-17	0.6900	0.7500	0.6400	0.6490	-5.942%	75,002	+42.142%
2021-02-16	0.7500	0.7500	0.6300	0.6900	+4.545%	69,555	+33.696%
2021-02-12	0.7400	0.7400	0.6300	0.6600	-10.811%	75,121	+39.773%
2021-02-11	0.7000	0.7400	0.6300	0.7400	+17.460%	60,760	+24.662%
2021-02-10	0.6600	0.6600	0.6300	0.6300	-4.545%	79,089	+46.429%
2021-02-09	0.7250	0.7250	0.6400	0.6600	-8.966%	84,919	+39.773%
2021-02-08	0.6700	0.8000	0.6500	0.7250	-0.685%	52,797	+27.241%
2021-02-05	0.9042	0.9042	0.6100	0.7300	-2.654%	106,534	+26.370%
2021-02-04	0.6802	0.7600	0.6300	0.7499	+10.279%	34,583	+23.016%
2021-02-03	0.7500	0.8139	0.6500	0.6800	-16.049%	63,135	+35.662%
2021-02-02	0.6750	0.8100	0.6750	0.8100	-3.571%	92,970	+13.889%
2021-02-01	0.7000	0.8800	0.7000	0.8400	+20.000%	55,107	+9.821%
2021-01-29	0.7700	0.8800	0.6800	0.7000	-16.667%	41,480	+31.786%
2021-01-28	0.8200	0.8700	0.8200	0.8400	-3.448%	65,716	+9.821%
2021-01-27	0.8500	0.8800	0.8300	0.8700	+6.085%	75,653	+6.034%
2021-01-26	0.9800	1.0000	0.8201	0.8201	-15.016%	50,774	+12.486%
2021-01-25	0.9650	0.9800	0.8900	0.9650	+1.047%	16,753	-4.404%
2021-01-22	0.9300	1.0600	0.8900	0.9550	-1.546%	10,750	-3.403%
2021-01-21	0.9000	1.1000	0.9000	0.9700	+8.989%	23,186	-4.897%
2021-01-20	1.5000	1.5000	0.8400	0.8900	-3.261%	34,062	+3.652%
2021-01-19	0.9200	0.9900	0.8280	0.9200	0.000%	37,834	+0.272%
2021-01-15	0.9400	1.1000	0.9000	0.9200	-6.122%	34,885	+0.272%
2021-01-14	0.9000	1.1000	0.8800	0.9800	+10.112%	31,413	-5.867%
2021-01-13	0.9100	0.9600	0.8900	0.8900	-6.316%	14,695	+3.652%
2021-01-12	0.9300	1.1000	0.8800	0.9500	-5.000%	76,235	-2.895%
2021-01-11	0.9500	1.0000	0.9300	1.0000	+13.636%	17,650	-7.750%
2021-01-08	0.9000	0.9000	0.8800	0.8800	0.000%	3,924	+4.830%
2021-01-07	0.9200	1.1000	0.8650	0.8800	-6.383%	32,140	+4.830%
2021-01-06	0.9010	1.1500	0.8600	0.9400	+10.588%	17,473	-1.862%
2021-01-05	0.9100	0.9100	0.8440	0.8500	-5.556%	8,345	+8.529%
2021-01-04	0.8100	0.9100	0.7300	0.9000	+11.386%	17,734	+2.500%
2020-12-31	0.8900	0.8900	0.6500	0.8080	+44.286%	24,700	+14.171%
2020-12-30	0.7850	0.8500	0.5600	0.5600	-26.316%	24,631	+64.732%
2020-12-29	0.7600	0.7600	0.7600	0.7600	+10.145%	7,450	+21.382%
2020-12-28	0.7400	0.7500	0.6900	0.6900	-6.757%	12,118	+33.696%
2020-12-24	0.7400	0.7400	0.7400	0.7400	0.000%	5,284	+24.662%
2020-12-23	0.7500	0.8000	0.7000	0.7400	+5.714%	6,145	+24.662%
2020-12-22	0.5600	0.7200	0.4800	0.7000	-2.778%	18,984	+31.786%
2020-12-21	0.6500	0.7200	0.6100	0.7200	+22.867%	5,405	+28.125%
2020-12-18	0.5860	0.5860	0.5860	0.5860	0.000%	2,000	+57.423%
2020-12-17	0.5860	0.5860	0.5860	0.5860	+0.171%	300	+57.423%
2020-12-15	0.6100	0.6100	0.5850	0.5850	-10.687%	900	+57.692%
2020-12-14	0.6800	0.6800	0.6550	0.6550	+16.964%	2,670	+40.840%
2020-12-11	0.6600	0.6600	0.5000	0.5600	-13.846%	45,156	+64.732%
2020-12-10	0.7000	0.8200	0.6500	0.6500	+4.000%	37,083	+41.923%
2020-12-09	0.8200	0.8200	0.6250	0.6250	-23.780%	5,892	+47.600%
2020-12-08	0.6250	0.8200	0.6250	0.8200	+18.841%	11,940	+12.500%
2020-12-07	0.7500	0.7500	0.6800	0.6900	-4.167%	33,297	+33.696%
2020-12-04	0.7800	0.8100	0.6200	0.7200	+0.699%	8,198	+28.125%
2020-12-03	0.6700	0.7150	0.6100	0.7150	+17.213%	2,300	+29.021%
2020-12-02	0.6500	0.6500	0.6100	0.6100	-8.955%	1,491	+51.230%
2020-12-01	0.7100	0.7100	0.6500	0.6700	-2.899%	9,695	+37.687%
2020-11-30	0.6950	0.7500	0.6100	0.6900	-2.817%	36,095	+33.696%
2020-11-27	0.6200	0.7100	0.6200	0.7100	+24.561%	6,480	+29.930%
2020-11-25	0.5600	0.7500	0.5600	0.5700	+3.636%	11,914	+61.842%
2020-11-24	0.6150	0.6150	0.4725	0.5500	-11.290%	14,662	+67.727%
2020-11-23	0.6100	0.7500	0.4000	0.6200	+37.778%	15,862	+48.790%
2020-11-20	0.5500	0.6500	0.4425	0.4500	-10.000%	8,514	+105.000%
2020-11-19	0.5100	0.6050	0.4750	0.5000	+58.730%	56,385	+84.500%
2020-11-18	0.5299	0.5299	0.3150	0.3150	-38.235%	94,154	+192.857%
2020-11-17	0.4200	0.5100	0.4200	0.5100	+70.000%	212,224	+80.882%
2020-11-16	0.4400	0.5000	0.3000	0.3000	-34.783%	3,600	+207.500%
2020-11-13	0.3150	0.4600	0.3150	0.4600	+21.854%	22,901	+100.543%
2020-11-11	0.4500	0.4500	0.3775	0.3775	-17.935%	19,771	+144.371%
2020-11-10	0.4645	0.5000	0.4200	0.4600	+8.363%	2,370	+100.543%
2020-11-09	0.4445	0.4500	0.4245	0.4245	+9.407%	11,380	+117.314%
2020-11-06	0.4300	0.4300	0.3700	0.3880	+19.385%	11,429	+137.758%
2020-11-05	0.4600	0.4600	0.3250	0.3250	-7.143%	1,909	+183.846%
2020-11-04	0.3500	0.3500	0.3500	0.3500	+9.375%	600	+163.571%
2020-11-03	0.3200	0.3200	0.3200	0.3200	+1.587%	1,000	+188.281%
2020-11-02	0.3150	0.3150	0.3150	0.3150	-11.765%	1,000	+192.857%
2020-10-30	0.5299	0.5299	0.3570	0.3570	-13.976%	4,150	+158.403%
2020-10-29	0.4150	0.4150	0.4150	0.4150	+3.750%	950	+122.289%
2020-10-27	0.4000	0.4000	0.4000	0.4000	+11.111%	7,744	+130.625%
2020-10-26	0.3000	0.3650	0.3000	0.3600	-12.195%	7,000	+156.250%
2020-10-23	0.4300	0.4300	0.4100	0.4100	-6.818%	4,254	+125.000%
2020-10-22	0.4400	0.5000	0.4310	0.4400	+7.317%	3,021	+109.659%
2020-10-21	0.4100	0.4100	0.4100	0.4100	0.000%	2,530	+125.000%
2020-10-20	0.3700	0.5300	0.3700	0.4100	+3.797%	17,629	+125.000%
2020-10-19	0.3600	0.5000	0.3600	0.3950	+9.722%	15,382	+133.544%
2020-10-16	0.5200	0.5500	0.3600	0.3600	-16.279%	34,779	+156.250%
2020-10-15	0.4300	0.4300	0.4300	0.4300	+19.444%	25,282	+114.535%
2020-10-14	0.4000	0.4200	0.3600	0.3600	-28.000%	256,368	+156.250%
2020-10-13	0.5000	0.5000	0.4090	0.5000	+11.111%	12,765	+84.500%
2020-10-12	0.5050	0.5050	0.4500	0.4500	-10.000%	1,675	+105.000%
2020-10-09	0.4700	0.5100	0.4000	0.5000	-3.846%	18,907	+84.500%
2020-10-08	0.5400	0.5400	0.4160	0.5200	-3.704%	63,999	+77.404%
2020-10-07	0.5500	0.6000	0.5400	0.5400	+31.707%	12,416	+70.833%
2020-10-06	0.4000	0.4100	0.4000	0.4100	0.000%	3,150	+125.000%
2020-10-05	0.3630	0.4100	0.3600	0.4100	+7.895%	31,442	+125.000%
2020-10-02	0.3700	0.3900	0.3700	0.3800	0.000%	8,868	+142.763%
2020-10-01	0.3700	0.3800	0.2820	0.3800	+5.556%	10,268	+142.763%
2020-09-30	0.3500	0.7500	0.3000	0.3600	+2.857%	25,748	+156.250%
2020-09-29	0.4100	0.8000	0.3500	0.3500	0.000%	86,932	+163.571%
2020-09-28	0.3200	0.3500	0.3200	0.3500	+9.375%	3,300	+163.571%
2020-09-25	0.3200	0.3200	0.3200	0.3200	+6.667%	11,237	+188.281%
2020-09-24	0.3100	0.3100	0.2300	0.3000	-3.226%	9,533	+207.500%
2020-09-23	0.2600	0.4000	0.2500	0.3100	+6.897%	5,567	+197.581%
2020-09-21	0.2900	0.2900	0.2900	0.2900	-14.706%	1,500	+218.103%
2020-09-18	0.3400	0.3400	0.3400	0.3400	+6.250%	2,500	+171.324%
2020-09-17	0.3400	0.3500	0.3200	0.3200	-8.571%	47,300	+188.281%
2020-09-16	0.2800	0.3550	0.2800	0.3500	+16.667%	1,000	+163.571%
2020-09-14	0.3000	0.3000	0.3000	0.3000	-3.195%	150	+207.500%
2020-09-11	0.3099	0.3100	0.3099	0.3099	-0.032%	380	+197.677%
2020-09-10	0.3100	0.3100	0.3100	0.3100	-6.061%	200	+197.581%
2020-09-09	0.2500	0.3300	0.2500	0.3300	+10.000%	660	+179.545%
2020-09-08	0.2900	0.3000	0.2900	0.3000	-11.765%	13,030	+207.500%
2020-09-04	0.3400	0.3400	0.3400	0.3400	+6.250%	100	+171.324%
2020-09-02	0.3600	0.3800	0.2700	0.3200	-3.030%	16,967	+188.281%
2020-09-01	0.3200	0.3650	0.3200	0.3300	-9.589%	14,464	+179.545%
2020-08-31	0.3300	0.9900	0.3300	0.3650	+1.389%	5,647	+152.740%
2020-08-28	0.3600	0.3600	0.3600	0.3600	0.000%	45,676	+156.250%
2020-08-27	0.3300	0.3600	0.3300	0.3600	+2.857%	31,108	+156.250%
2020-08-25	0.3200	0.3500	0.3200	0.3500	+12.903%	8,450	+163.571%
2020-08-21	0.3100	0.3100	0.3100	0.3100	-5.488%	2,800	+197.581%
2020-08-20	0.3400	0.4600	0.3280	0.3280	+2.500%	6,911	+181.250%
2020-08-19	0.3500	0.3500	0.3200	0.3200	0.000%	1,880	+188.281%
2020-08-17	0.3200	0.3200	0.3200	0.3200	+18.519%	5,000	+188.281%
2020-08-14	0.2700	0.2700	0.2700	0.2700	0.000%	200	+241.667%
2020-08-13	0.2700	0.2700	0.2700	0.2700	-12.903%	101	+241.667%
2020-08-11	0.3000	0.3100	0.3000	0.3100	+6.897%	8,959	+197.581%
2020-08-10	0.3050	0.3050	0.2900	0.2900	-6.452%	1,996	+218.103%
2020-08-07	0.3100	0.3100	0.3100	0.3100	+2.344%	5,000	+197.581%
2020-08-06	0.3100	0.3100	0.3029	0.3029	-14.676%	780	+204.556%
2020-08-04	0.4600	0.4600	0.3550	0.3550	+31.481%	4,210	+159.859%
2020-08-03	0.2700	0.2700	0.2700	0.2700	-3.571%	1,435	+241.667%
2020-07-31	0.2800	0.2800	0.2800	0.2800	-6.667%	1,200	+229.464%
2020-07-30	0.2600	0.3000	0.2600	0.3000	+20.000%	8,726	+207.500%
2020-07-29	0.2500	0.2500	0.2500	0.2500	-16.667%	150	+269.000%
2020-07-28	0.3400	0.3500	0.3000	0.3000	-11.765%	17,000	+207.500%
2020-07-27	0.3000	0.3500	0.3000	0.3400	+36.000%	4,350	+171.324%
2020-07-24	0.2900	0.2900	0.2500	0.2500	-16.667%	2,150	+269.000%
2020-07-23	0.3000	0.3000	0.3000	0.3000	+3.448%	448	+207.500%
2020-07-22	0.2900	0.2900	0.2900	0.2900	-3.333%	650	+218.103%
2020-07-21	0.3000	0.3000	0.3000	0.3000	0.000%	7,508	+207.500%
2020-07-20	0.3390	0.3390	0.3000	0.3000	-11.765%	2,400	+207.500%
2020-07-17	0.3550	0.3550	0.3400	0.3400	+36.000%	1,088	+171.324%
2020-07-15	0.2501	0.2501	0.2500	0.2500	-10.714%	204	+269.000%
2020-07-14	0.2800	0.2800	0.2800	0.2800	0.000%	3,000	+229.464%
2020-07-13	0.2800	0.2800	0.2800	0.2800	0.000%	20,000	+229.464%
2020-07-09	0.2800	0.2800	0.2800	0.2800	+12.000%	962	+229.464%
2020-07-07	0.2500	0.2500	0.2500	0.2500	-16.667%	1,785	+269.000%
2020-07-06	0.3000	0.3000	0.3000	0.3000	+11.940%	13,000	+207.500%
2020-07-02	0.2680	0.2680	0.2680	0.2680	-13.548%	5,000	+244.216%
2020-07-01	0.3100	0.3100	0.3100	0.3100	+3.333%	1,837	+197.581%
2020-06-29	0.3000	0.3000	0.3000	0.3000	+20.000%	100	+207.500%
2020-06-22	0.2500	0.2500	0.2500	0.2500	-16.667%	840	+269.000%
2020-06-19	0.3000	0.3000	0.3000	0.3000	+7.143%	500	+207.500%

.dark-mode .nRWJqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nRWJqj{ color: #333333; background-color: white; border: 2px solid #333333; }BCLMFBacanora Lithium PLC (United Kingdom)stock OTC

BCLMF
Bacanora Lithium PLC (United Kingdom)
stock OTC