Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Bradda Head Lithium Limited (BHL.L)

Compare
1.0500
0.0000
(0.00%)
At close: April 17 at 4:24:08 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.05001.10001.00001.05001.0500403,535
Apr 16, 20251.05001.10001.04501.05001.0500287,846
Apr 15, 20251.05001.10001.00101.05001.0500120,907
Apr 14, 20251.05001.01001.00201.05001.0500665,559
Apr 11, 20251.05001.10001.00001.05001.0500269,651
Apr 10, 20251.05001.10001.00001.05001.0500611,905
Apr 9, 20251.07501.10001.00001.00001.00001,866,751
Apr 8, 20251.05001.10001.05001.07501.0750794,736
Apr 7, 20251.05001.10001.00001.02501.02501,470,469
Apr 4, 20251.15001.20001.00001.05001.05001,077,241
Apr 3, 20251.15001.25001.05001.15001.1500116,228
Apr 2, 20251.15001.11001.05401.15001.1500115,759
Apr 1, 20251.17501.25001.06001.15001.1500641,891
Mar 31, 20251.15001.18001.05401.15001.150049,306
Mar 28, 20251.15001.25001.05001.15001.1500476,202
Mar 27, 20251.02501.10001.02201.15001.15001,644,048
Mar 26, 20251.02501.05001.00001.02501.0250784,678
Mar 25, 20251.02501.05001.00301.02501.025072,801
Mar 24, 20251.02501.05001.00001.02501.0250348,693
Mar 21, 20251.02501.05001.00301.02501.025059,017
Mar 20, 20251.17501.20001.00301.02501.02501,701,601
Mar 19, 20251.17501.13801.05001.17501.175028,923
Mar 18, 20251.17501.30001.05001.17501.1750506,958
Mar 17, 20251.17501.29501.07201.17501.175042,500
Mar 14, 20251.17501.29501.05001.17501.1750332,960
Mar 13, 20251.17501.13801.05001.17501.1750121,648
Mar 12, 20251.17501.30001.05001.17501.1750147,754
Mar 11, 20251.17501.29501.09301.17501.1750206,819
Mar 10, 20251.17501.14001.09301.17501.175047,799
Mar 7, 20251.07501.14001.05001.17501.1750823,071
Mar 6, 20251.10001.15001.05001.07501.0750306,271
Mar 5, 20251.10001.14801.05001.10001.100064,540
Mar 4, 20251.10001.15001.05001.10001.100099,695
Mar 3, 20251.10001.14001.07701.10001.1000174,786
Feb 28, 20251.12501.15001.10001.10001.1000637,942
Feb 27, 20251.15001.20001.10601.17501.175091,998
Feb 26, 20251.17501.20001.10601.15001.1500182,306
Feb 25, 20251.17501.11201.10001.17501.175011,242
Feb 24, 20251.17501.25001.10001.17501.17504,329
Feb 21, 20251.17501.23401.11201.17501.175044,591
Feb 20, 20251.25001.30001.12001.17501.1750430,146
Feb 19, 20251.25001.24501.20001.25001.2500197,697
Feb 18, 20251.25001.30001.20001.25001.2500818,323
Feb 17, 20251.25001.30001.28001.25001.250044,125
Feb 14, 20251.25001.30001.20001.25001.2500272,477
Feb 13, 20251.25001.29801.29801.25001.25002,174
Feb 12, 20251.25001.30001.23401.25001.250079,846
Feb 11, 20251.20001.30001.10001.25001.2500147,890
Feb 10, 20251.20001.29601.23301.20001.2000439,351
Feb 7, 20251.20001.30001.10001.20001.2000566
Feb 6, 20251.20001.30001.10001.20001.200030,723
Feb 5, 20251.20001.28801.09001.20001.2000105,109
Feb 4, 20251.20001.30001.10001.20001.200062,415
Feb 3, 20251.20001.29601.22301.20001.200086,234
Jan 31, 20251.25001.30001.20001.25001.2500475,388
Jan 30, 20251.25001.30001.20001.25001.250058,724
Jan 29, 20251.25001.30001.20001.25001.250071,035
Jan 28, 20251.25001.30001.20001.25001.2500923,954
Jan 27, 20251.25001.29801.29801.25001.2500154
Jan 24, 20251.17501.30001.15001.25001.25001,425,507
Jan 23, 20251.17501.25001.10001.17501.1750229,926
Jan 22, 20251.05001.25001.00001.17501.17502,282,360
Jan 21, 20251.07501.15501.01201.15501.1550241,632
Jan 20, 20251.15001.15001.00001.07501.07502,216,047
Jan 17, 20251.15001.10101.10001.15001.15005,871
Jan 16, 20251.15001.20001.10001.15001.150037,819
Jan 15, 20251.15001.20001.10001.15001.1500446,551
Jan 14, 20251.20001.10001.10001.15001.1500200,000
Jan 13, 20251.20001.30001.10001.20001.2000282,929
Jan 10, 20251.20001.30001.10001.20001.2000853,516
Jan 9, 20251.20001.30001.10001.20001.200080,657
Jan 8, 20251.25001.30001.10001.20001.2000374,956
Jan 7, 20251.25001.28001.21001.25001.250013,906
Jan 6, 20251.30001.40001.20001.25001.250094,003
Jan 3, 20251.30001.40001.20001.30001.300058,406
Jan 2, 20251.30001.40001.20001.30001.3000129,594
Dec 31, 20241.25001.40001.20401.30001.3000218,913
Dec 30, 20241.25001.40001.10001.25001.250051,193
Dec 27, 20241.25001.25001.10301.25001.2500183,673
Dec 24, 20241.25001.32501.10301.25001.2500308,501
Dec 23, 20241.15001.35001.10101.25001.2500418,209
Dec 20, 20241.15001.20001.10101.15001.1500347,046
Dec 19, 20241.15001.18801.10101.15001.1500110,387
Dec 18, 20241.20001.30001.10001.15001.1500111,586
Dec 17, 20241.30001.40001.10001.20001.2000862,391
Dec 16, 20241.30001.35001.20001.30001.300079,725
Dec 13, 20241.20001.30001.10001.20001.200015,675
Dec 12, 20241.20001.30001.10001.20001.200053,497
Dec 11, 20241.22501.30001.10001.20001.200076,927
Dec 10, 20241.22501.23801.15001.22501.225093,887
Dec 9, 20241.22501.28201.15001.22501.2250284,521
Dec 6, 20241.22501.30001.15201.22501.225048,995
Dec 5, 20241.22501.30001.24401.22501.225016,725
Dec 4, 20241.30001.40001.20001.22501.2250298,166
Dec 3, 20241.30001.40001.20001.30001.3000161,445
Dec 2, 20241.30001.40001.21101.30001.3000165,330
Nov 29, 20241.30001.40001.21001.30001.30006,376
Nov 28, 20241.30001.40001.22001.30001.3000196,113
Nov 27, 20241.30001.32701.28001.30001.3000851,149
Nov 26, 20241.30001.40001.21601.30001.3000282,920
Nov 25, 20241.30001.40001.20201.30001.300011,486
Nov 22, 20241.30001.40001.20201.30001.30009,094
Nov 21, 20241.30001.40001.20001.30001.300099,306
Nov 20, 20241.30001.40001.20001.30001.3000143,392
Nov 19, 20241.30001.40001.20001.30001.3000169,984
Nov 18, 20241.25001.40001.20101.30001.300098,646
Nov 15, 20241.30001.40001.20001.25001.250021,319
Nov 14, 20241.30001.33801.20201.30001.3000295,127
Nov 13, 20241.30001.40001.20001.30001.3000513,971
Nov 12, 20241.30001.40001.20001.30001.300017,859
Nov 11, 20241.35001.50001.20001.30001.3000338,114
Nov 8, 20241.35001.50001.20001.35001.3500312,449
Nov 7, 20241.35001.34001.25001.35001.35004,731
Nov 6, 20241.35001.50001.20001.35001.350079,188
Nov 5, 20241.35001.50001.20001.35001.350030,945
Nov 4, 20241.35001.20901.20301.35001.350052,646
Nov 1, 20241.35001.50001.20301.35001.3500132,032
Oct 31, 20241.35001.50001.20001.35001.35005,277
Oct 30, 20241.35001.35001.20001.35001.3500228,236
Oct 29, 20241.35001.50001.22701.35001.3500159,729
Oct 28, 20241.35001.43401.20001.35001.350095,564
Oct 25, 20241.35001.50001.21001.35001.3500200,775
Oct 24, 20241.35001.50001.20001.35001.350057,792
Oct 23, 20241.35001.23101.20001.35001.3500213,152
Oct 22, 20241.35001.39001.23101.35001.35005,713
Oct 21, 20241.35001.44001.20001.35001.3500104,245
Oct 18, 20241.35001.50001.23101.35001.350077,147
Oct 17, 20241.35001.40001.23101.35001.350057,274
Oct 16, 20241.35001.50001.20001.35001.350084,882
Oct 15, 20241.35001.50001.20001.35001.350031,983
Oct 14, 20241.35001.40001.21501.35001.3500379,777
Oct 11, 20241.35001.50001.20001.35001.3500170,026
Oct 10, 20241.35001.50001.20001.35001.350011,922
Oct 9, 20241.25001.40001.22501.35001.3500580,634
Oct 8, 20241.25001.30001.30001.25001.2500403
Oct 7, 20241.25001.30001.22301.25001.2500417,262
Oct 4, 20241.25001.30001.22301.25001.250017,814
Oct 3, 20241.25001.29801.20001.25001.2500196,000
Oct 2, 20241.25001.29801.22601.25001.2500312,479
Oct 1, 20241.25001.30001.20001.25001.2500789,841
Sep 30, 20241.25001.30001.21001.25001.2500141,547
Sep 27, 20241.25001.30001.22001.25001.2500236,674
Sep 26, 20241.25001.30001.20001.25001.250030,980
Sep 25, 20241.25001.22501.22501.25001.250080,000
Sep 24, 20241.25001.30001.20001.25001.2500178,891
Sep 23, 20241.30001.30001.20001.25001.25001,138,996
Sep 20, 20241.30001.35501.22001.30001.3000257,102
Sep 19, 20241.30001.40001.22001.30001.300011,446
Sep 18, 20241.40001.43001.28201.30001.3000374,167
Sep 17, 20241.40001.50001.30001.40001.4000133,522
Sep 16, 20241.40001.50001.37001.40001.4000223,137
Sep 13, 20241.40001.50001.31201.40001.400081,443
Sep 12, 20241.40001.50001.30001.40001.400086,338
Sep 11, 20241.40001.50001.30001.40001.400047,651
Sep 10, 20241.40001.50001.36501.40001.400066,858
Sep 9, 20241.40001.40001.30001.40001.40001,376
Sep 6, 20241.40001.50001.30001.40001.4000161,427
Sep 5, 20241.40001.38001.36501.40001.400012,827
Sep 4, 20241.45001.48001.30001.40001.4000429,244
Sep 3, 20241.45001.50001.40001.45001.4500232,087
Sep 2, 20241.40001.50001.32501.40001.400080,531
Aug 30, 20241.40001.50001.30001.40001.4000437,665
Aug 29, 20241.40001.33401.33401.40001.400018,000
Aug 28, 20241.40001.50001.35501.40001.4000121,712
Aug 27, 20241.40001.50001.30001.40001.4000136,802
Aug 23, 20241.40001.50001.30001.40001.4000150,688
Aug 22, 20241.40001.45901.33401.40001.400068,587
Aug 21, 20241.45001.46001.43001.40001.4000280,418
Aug 20, 20241.45001.50001.40001.45001.45001,569
Aug 19, 20241.45001.46001.40101.45001.450040,479
Aug 16, 20241.45001.49801.40001.45001.4500138,371
Aug 15, 20241.45001.50001.46501.45001.450051,534
Aug 14, 20241.45001.50001.49801.45001.45001,823
Aug 13, 20241.45001.50001.40001.45001.450072,193
Aug 12, 20241.45001.50001.40001.45001.450020,620
Aug 9, 20241.40001.49801.33601.45001.450051,180
Aug 8, 20241.35001.50001.30001.40001.40001,426,285
Aug 7, 20241.25001.39601.30001.35001.35001,352,723
Aug 6, 20241.40001.50001.27501.30001.3000955,181
Aug 5, 20241.40001.44001.30001.40001.4000148,078
Aug 2, 20241.55001.60001.31001.40001.4000389,453
Aug 1, 20241.55001.60001.50001.55001.5500118,471
Jul 31, 20241.65001.70001.50001.55001.5500483,353
Jul 30, 20241.65001.70001.60001.65001.6500139,536
Jul 29, 20241.65001.70001.60001.65001.6500160,025
Jul 26, 20241.65001.67501.60001.65001.6500165,611
Jul 25, 20241.65001.70001.60001.65001.6500160,277
Jul 24, 20241.65001.69901.60501.65001.650014,512
Jul 23, 20241.75001.80001.60001.65001.6500213,252
Jul 22, 20241.85001.80001.70001.75001.7500308,787
Jul 19, 20241.85002.00001.70001.85001.850068,630
Jul 18, 20241.90002.00001.70001.85001.8500205,746
Jul 17, 20241.90002.00001.80001.90001.9000260,655
Jul 16, 20241.90001.92001.81001.90001.9000566,538
Jul 15, 20241.90002.00001.84101.90001.900054,211
Jul 12, 20241.90002.00001.82001.90001.900079,004
Jul 11, 20241.90002.00001.80001.90001.900023,553
Jul 10, 20241.85002.00001.80001.90001.9000871,860
Jul 9, 20241.85001.90001.80001.85001.8500366,636
Jul 8, 20241.90002.00001.80001.85001.8500103,758
Jul 5, 20241.95002.00001.81001.90001.900052,598
Jul 4, 20241.95002.00001.90001.95001.950013,387
Jul 3, 20241.95002.00001.90001.95001.9500345,418
Jul 2, 20241.95002.00001.90001.95001.9500340,233
Jul 1, 20242.10002.20001.90001.95001.95001,086,616
Jun 28, 20241.95002.10001.90002.00002.0000141,599
Jun 27, 20242.05002.20001.90001.95001.9500867,711
Jun 26, 20242.15002.11001.90002.00002.0000395,485
Jun 25, 20242.20002.30002.10002.30002.3000691,096
Jun 24, 20242.20002.29802.14202.20002.2000417,716
Jun 21, 20242.15002.30002.10002.20002.20001,789,881
Jun 20, 20242.15002.30002.00002.15002.15002,087,416
Jun 19, 20241.80002.20001.65602.15002.15002,494,305
Jun 18, 20241.60001.70001.57501.65001.6500253,643
Jun 17, 20241.60001.69801.50001.60001.60001,424,675
Jun 14, 20241.60001.90001.50001.56001.56005,460,439
Jun 13, 20241.55001.51601.50001.55001.550047,152
Jun 12, 20241.65001.78001.50001.55001.55001,226,359
Jun 11, 20241.65001.77001.54501.65001.6500616,914
Jun 10, 20241.65001.80001.50001.65001.6500326,641
Jun 7, 20241.65001.73001.50001.65001.650065,534
Jun 6, 20241.55001.80001.50001.65001.65001,382,457
Jun 5, 20241.55001.60001.50001.55001.5500323,223
Jun 4, 20241.55001.60001.50001.55001.5500181,816
Jun 3, 20241.55001.59901.50001.55001.550046,435
May 31, 20241.55001.60001.50001.55001.5500178,167
May 30, 20241.55001.60001.50001.55001.5500167,738
May 29, 20241.60001.70001.50001.55001.5500281,291
May 28, 20241.60001.70001.50001.60001.6000462,078
May 24, 20241.60001.70001.50001.60001.600048,872
May 23, 20241.70001.80001.50001.60001.6000425,695
May 22, 20241.50001.74001.40001.70001.70001,134,968
May 21, 20241.50001.60001.40001.50001.5000485,969
May 20, 20241.50001.60001.40001.50001.5000326,097
May 17, 20241.50001.60001.45001.50001.5000281,205
May 16, 20241.50001.60001.40001.50001.5000679,940
May 15, 20241.50001.60001.40001.50001.5000237,552
May 14, 20241.50001.53901.42501.50001.50001,020,541
May 13, 20241.50001.60001.40001.40001.4000582,077
May 10, 20241.50001.51401.43001.50001.5000262,728
May 9, 20241.55001.60001.42501.50001.5000154,714
May 8, 20241.60001.70001.50001.55001.55001,030,659
May 7, 20241.60001.70001.50001.60001.6000288,117
May 3, 20241.60001.69901.50001.50001.5000797,822
May 2, 20241.60001.70001.52801.60001.6000150,690
May 1, 20241.60001.65001.50001.50001.500061,804
Apr 30, 20241.60001.70001.55001.60001.600056,689
Apr 29, 20241.55001.64001.52501.60001.6000337,972
Apr 26, 20241.55001.60001.52001.55001.5500907,437
Apr 25, 20241.55001.60001.50001.55001.5500403,222
Apr 24, 20241.55001.60001.51501.55001.5500229,152
Apr 23, 20241.55001.60001.50001.55001.5500178,663
Apr 22, 20241.55001.57001.57001.55001.550049,009
Apr 19, 20241.60001.60001.50001.55001.5500221,712
Apr 18, 20241.70001.80001.50001.60001.6000490,472
Apr 17, 20241.65001.80001.60001.70001.7000854,878

Related Tickers

0UL.F United Lithium Corp.
0.0720
+2.13%
 
87K.F Nevada Lithium Resources Inc.
0.0902
-7.96%
 
6JX.SG POWR Lithium Corp
0.0202
-12.93%
 
N7R.F Noram Lithium Corp.
0.0652
0.00%
 
O5K.F Arctic Fox Lithium Corp.
0.0030
0.00%
 
EBM.BE Eurobattery Minerals
0.0096
-2.04%
 
BRGC BrightRock Gold Corp.
0.0720
0.00%
 
SPRK.CN Spark Energy Minerals Inc.
0.0650
-13.33%
 
KRM.AX Kingsrose Mining Limited
0.0320
-3.03%
 
ARS.L Asiamet Resources Limited
0.9000
-5.26%