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

OTC Markets OTCPK - Delayed Quote USD

BHP Group Limited (BHPLF)

25.15
0.00
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202524.1025.1524.1025.1525.1554,100
Apr 22, 202523.3023.3023.3023.3023.30337,900
Apr 21, 202525.7225.7222.9922.9922.996,100
Apr 17, 202523.0324.8823.0323.4223.42149,100
Apr 16, 202521.4424.2920.5824.2924.297,300
Apr 15, 202521.6924.5520.7023.0723.0745,100
Apr 14, 202521.6624.4021.6623.0023.0039,800
Apr 11, 202520.8723.6920.8721.0621.06746,800
Apr 10, 202521.2523.4921.1522.0022.001,522,900
Apr 9, 202519.0622.0819.0420.2120.21483,500
Apr 8, 202521.3723.3219.7819.7819.7847,600
Apr 7, 202519.4422.4519.4421.1221.1282,300
Apr 4, 202523.0023.9219.7920.5120.5114,000
Apr 3, 202523.2325.1423.0123.0123.01111,600
Apr 2, 202523.6025.2223.4023.4023.4099,800
Apr 1, 202523.6025.3823.6023.6023.601,400
Mar 31, 202525.3825.3823.6024.3424.34254,600
Mar 28, 202524.0025.4023.1023.1023.10149,600
Mar 27, 202525.3825.3823.0023.6023.60326,600
Mar 26, 202523.6025.4023.6025.4025.40121,000
Mar 25, 202523.6024.5023.6024.3024.3051,400
Mar 24, 202524.6725.6724.5724.5724.574,400
Mar 21, 202523.2525.4023.2524.3424.345,100
Mar 20, 202523.6026.0023.6026.0026.0042,700
Mar 19, 202523.9023.9023.6023.6023.60131,300
Mar 18, 202523.6023.6023.6023.6023.60341,200
Mar 17, 202525.0025.4023.6023.6023.60134,900
Mar 14, 202524.8025.1224.6824.6924.692,800
Mar 13, 202524.2924.8023.4524.8024.80263,700
Mar 12, 202524.8024.8023.4523.4523.4544,600
Mar 11, 202523.4524.9723.4523.4523.45837,700
Mar 10, 202522.5025.5522.5024.0524.05653,900
Mar 7, 202525.0025.6024.8224.8224.821,671,900
Mar 6, 202524.5026.0024.5025.0025.003,100
Mar 5, 202524.5026.0024.5024.5024.502,400
Mar 4, 202524.2725.9424.0124.0124.011,700
Mar 3, 202523.9725.3023.6323.6323.63705,000
Feb 28, 202524.5024.8424.1024.2724.2727,200
Feb 27, 202525.0025.6024.6024.6024.60107,600
Feb 26, 202525.1525.6025.0025.3825.384,900
Feb 25, 202525.1525.1525.1525.1525.1545,100
Feb 24, 202525.2626.0325.1525.1525.155,100
Feb 21, 202525.2626.3025.2625.2625.265,300
Feb 20, 202525.3025.9525.3025.6525.65222,900
Feb 19, 202525.3025.6025.3025.6025.6095,900
Feb 18, 202526.2026.4525.3025.3025.3019,400
Feb 14, 202526.0026.6025.4025.4025.40503,600
Feb 13, 202526.9826.9825.3026.2026.201,138,500
Feb 12, 202524.5826.0224.5824.5824.581,262,000
Feb 11, 202524.1026.0224.1026.0226.022,464,700
Feb 10, 202524.1526.0224.1524.5824.58805,600
Feb 7, 202525.5425.5924.4224.4224.421,079,700
Feb 6, 202524.4225.4724.4224.9024.9080,400
Feb 5, 202524.4224.4224.4224.4224.42125,100
Feb 4, 202524.4325.4224.4325.4225.42123,600
Feb 3, 202524.6025.4224.2825.4225.42108,600
Jan 31, 202524.3725.1824.3724.3724.3731,000
Jan 30, 202524.3825.5024.3825.5025.50123,800
Jan 29, 202524.3824.3824.3824.3824.38402,200
Jan 28, 202525.2025.2224.2024.2024.20152,400
Jan 27, 202524.5925.7024.4525.4625.468,800
Jan 24, 202524.5925.7524.4524.4524.4550,900
Jan 23, 202524.8625.5524.4425.5525.55198,200
Jan 22, 202526.1626.6024.6724.7624.76321,700
Jan 21, 202524.8326.8024.8326.4526.451,023,700
Jan 17, 202523.0026.2723.0025.1025.10151,800
Jan 16, 202526.5026.5024.0024.5624.56279,000
Jan 15, 202524.6524.6524.1524.1524.1522,200
Jan 14, 202524.5426.1824.5424.7124.717,800
Jan 13, 202524.7626.1224.0024.5624.56372,700
Jan 10, 202523.5126.1023.5125.4125.41156,400
Jan 8, 202524.0324.2024.0324.1424.14321,600
Jan 7, 202524.4126.5624.1026.0626.0699,800
Jan 6, 202524.5226.8824.1026.2826.28384,300
Jan 3, 202524.3026.3724.1024.3824.38716,800
Jan 2, 202522.3025.0022.3024.3024.30530,600
Dec 31, 202424.2524.2524.2524.2524.255,500
Dec 30, 202425.0025.0524.2524.2524.2515,300
Dec 27, 202424.0025.0024.0024.2524.259,500
Dec 26, 202425.0025.0024.2525.0025.007,700
Dec 24, 202424.1924.7624.1924.2024.207,100
Dec 23, 202423.0024.8623.0024.8624.86126,300
Dec 20, 202424.5025.0024.2024.2024.2058,500
Dec 19, 202424.5124.9024.4124.4124.41209,300
Dec 18, 202424.8025.7024.6824.7524.75146,200
Dec 17, 202425.1827.2124.7024.8024.8012,000
Dec 16, 202425.2027.3025.1325.1325.1313,500
Dec 13, 202427.3027.3024.8024.8024.80368,000
Dec 12, 202425.2027.3024.6424.8024.80120,800
Dec 11, 202425.2027.3025.2025.2025.2084,000
Dec 10, 202429.1729.1725.0026.4526.4599,700
Dec 9, 202425.0028.0025.0026.6226.62230,200
Dec 6, 202427.3027.3025.2025.2025.2017,800
Dec 5, 202428.0028.0024.6625.2925.29130,900
Dec 4, 202426.4527.3024.1025.2025.207,700
Dec 3, 202425.2027.3025.2027.3027.307,700
Dec 2, 202425.2027.3025.2027.2927.29290,600
Nov 29, 202426.5027.7725.9727.7727.776,800
Nov 27, 202425.1827.9125.1825.8925.891,763,800
Nov 26, 202425.2027.3025.2025.2025.207,300
Nov 25, 202425.3527.8825.2026.6026.606,300
Nov 22, 202427.6327.6325.8526.0126.01155,900
Nov 21, 202423.8728.0423.8726.7726.7716,400
Nov 20, 202426.0327.0026.0026.0026.003,100
Nov 19, 202426.0227.5825.9826.0226.02175,800
Nov 18, 202427.6027.6025.8927.4527.45104,700
Nov 15, 202426.0127.5325.7527.5327.53385,900
Nov 14, 202426.0827.8125.9025.9025.90246,500
Nov 13, 202425.5027.9725.5027.9727.97977,600
Nov 12, 202425.8026.6925.5025.8025.80373,400
Nov 11, 202425.5028.5625.5026.2726.27863,100
Nov 8, 202429.6829.6826.4029.6829.683,500
Nov 7, 202428.7629.0726.9828.1528.15181,700
Nov 6, 202426.6528.0026.6327.6527.65102,400
Nov 5, 202427.4427.4427.0527.0527.05228,600
Nov 4, 202427.6429.0027.0527.4427.44108,100
Nov 1, 202427.7330.4627.3928.7528.752,600
Oct 31, 202427.5929.1527.5927.6527.6554,900
Oct 30, 202429.8129.8129.8129.8129.8167,600
Oct 29, 202427.7428.7827.7427.7427.741,800
Oct 28, 202429.7529.7529.7529.7529.752,100
Oct 25, 202427.6829.5527.6829.5529.551,100
Oct 24, 202429.4729.4727.2427.2427.242,900
Oct 23, 202429.5729.8129.5729.8129.81700
Oct 22, 202426.7029.4726.7029.4729.47149,500
Oct 21, 202427.3629.6326.9226.9226.923,800
Oct 18, 202429.9829.9827.3627.3627.364,700
Oct 17, 202429.8429.8427.2227.2227.22453,200
Oct 16, 202429.1429.1427.5827.5827.58700
Oct 15, 202427.9430.5427.9429.1729.17581,500
Oct 14, 202430.5530.5527.9827.9827.989,800
Oct 11, 202429.2530.5327.9030.5330.535,900
Oct 10, 202429.6530.6127.8430.6130.61267,300
Oct 9, 202429.0030.8029.0030.8030.801,000
Oct 8, 202430.9230.9230.9230.9230.92353,800
Oct 7, 202430.9230.9330.9230.9230.9226,800
Oct 4, 202431.4031.4029.0029.0029.0027,200
Oct 3, 202431.4031.4029.6029.6029.60274,700
Oct 2, 202431.3031.7629.5530.3730.37228,600
Oct 1, 202431.4032.0029.6031.4031.40881,800
Sep 30, 202431.0031.7729.7130.5930.5956,100
Sep 27, 202431.0031.6329.7831.0031.00309,800
Sep 26, 202429.5030.0029.0030.0030.00102,700
Sep 25, 202427.4229.0027.4229.0029.00492,700
Sep 24, 202426.5928.5026.5927.0527.05246,000
Sep 23, 202425.2728.0025.2727.2827.28410,600
Sep 20, 202427.4027.4025.6026.2426.24121,500
Sep 19, 202427.5527.5525.9027.0027.00161,800
Sep 18, 202425.2025.2025.0025.0025.00243,300
Sep 17, 202428.0028.0025.3426.8526.85376,400
Sep 16, 202425.2027.3025.2027.3027.30718,800
Sep 13, 202427.3027.5025.2027.5027.501,114,000
Sep 12, 2024 1.042 Dividend
Sep 12, 202425.2027.3025.2025.2025.205,100
Sep 11, 202425.1927.2325.1926.0825.0412,400
Sep 10, 202425.2027.3025.2027.3026.2192,400
Sep 9, 202427.3028.0025.2025.2024.19179,100
Sep 6, 202427.0427.0425.3525.5024.48129,800
Sep 5, 202427.6627.6625.2925.2924.28196,300
Sep 4, 202425.2427.4624.5026.0725.03131,100
Sep 3, 202425.3027.7024.9024.9023.9115,400
Aug 30, 202427.8527.8525.8827.8526.74101,600
Aug 29, 202428.2428.2425.2328.0026.88387,000
Aug 28, 202427.0828.0027.0827.2126.12342,600
Aug 27, 202426.2826.6026.2826.6025.54244,300
Aug 26, 202428.3128.3126.2228.3127.18545,100
Aug 23, 202428.1928.1925.7428.1927.06161,700
Aug 22, 202428.3728.5027.4027.7026.59277,900
Aug 21, 202427.4027.4027.4027.4026.31140,800
Aug 20, 202427.0027.0026.0026.6025.54481,400
Aug 19, 202426.0026.8426.0026.8425.775,000
Aug 16, 202426.0826.0826.0826.0825.04401,900
Aug 15, 202426.2526.6326.2526.5925.5395,900
Aug 14, 202424.7826.7724.7825.8524.82431,800
Aug 13, 202426.0826.8626.0826.7225.65475,100
Aug 12, 202426.0826.9626.0826.6825.61110,100
Aug 9, 202425.4026.8225.4026.8225.7597,900
Aug 8, 202425.0728.0325.0725.2024.191,900
Aug 7, 202425.5628.1424.7025.5624.54305,600
Aug 6, 202424.7526.7524.7524.7523.7644,300
Aug 5, 202426.5027.8324.3225.1424.14198,400
Aug 2, 202427.1329.0826.5026.7925.72343,500
Aug 1, 202429.3329.6726.9526.9525.87267,000
Jul 31, 202427.1829.2127.1829.2128.0474,000
Jul 30, 202427.1027.1027.0027.0926.01514,100
Jul 29, 202427.3729.1827.3127.3126.22403,000
Jul 26, 202427.6829.4027.6829.4028.23361,100
Jul 25, 202428.6528.6527.1627.1626.07159,500
Jul 24, 202427.1427.3527.0327.0325.95202,600
Jul 23, 202427.4428.2027.4428.2027.07564,200
Jul 22, 202429.4329.4327.6127.6126.51594,200
Jul 19, 202427.0029.0427.0027.5126.41144,600
Jul 18, 202427.6029.4027.6027.6026.502,300
Jul 17, 202427.6528.1227.6528.1227.0061,600
Jul 16, 202428.3529.4728.3529.4728.29275,900
Jul 15, 202429.0230.2429.0230.2429.0311,800
Jul 12, 202427.9927.9927.9927.9926.87201,100
Jul 11, 202431.0631.0627.8227.9926.87166,100
Jul 10, 202428.7029.3628.7029.1027.94380,000
Jul 9, 202428.5029.6828.5029.6828.49190,900
Jul 8, 202429.5229.9628.6128.6127.47500,300
Jul 5, 202429.4229.4229.4229.4228.241,000
Jul 3, 202428.6529.9328.6529.4728.29223,700
Jul 2, 202427.2329.7427.2329.7428.55192,500
Jul 1, 202427.4829.8027.3628.7527.60148,500
Jun 28, 202428.5028.7027.0228.5327.39662,400
Jun 27, 202428.6028.6027.0227.8126.70370,100
Jun 26, 202429.0029.0029.0029.0027.84265,300
Jun 25, 202429.0029.0029.0029.0027.84107,000
Jun 24, 202428.5229.3828.4529.0127.85147,200
Jun 21, 202428.2528.3328.2528.3327.20250,600
Jun 20, 202428.5628.8728.3028.3027.17194,800
Jun 18, 202427.6629.0627.6627.8726.761,090,800
Jun 17, 202427.3428.6227.3428.6227.481,302,100
Jun 14, 202428.8529.2128.0429.1928.021,606,800
Jun 13, 202430.4630.4628.2128.2127.081,225,300
Jun 12, 202428.6229.9628.6229.6428.461,200
Jun 11, 202428.8629.8628.2729.8628.67401,000
Jun 10, 202429.3530.4629.1230.4629.246,100
Jun 7, 202430.6630.6628.4028.4027.27134,900
Jun 6, 202426.8729.7326.8729.6228.4455,700
Jun 5, 202429.1229.2629.1229.2628.09168,900
Jun 4, 202429.2929.2928.7528.7527.602,215,700
Jun 3, 202430.3630.5329.6029.6028.42307,600
May 31, 202430.6630.6629.4029.5928.41433,200
May 30, 202429.9829.9828.6528.6527.51321,400
May 29, 202430.5030.5030.0930.5029.28356,500
May 28, 202430.5430.5629.3429.3428.1773,400
May 24, 202430.1530.3129.0329.6728.48306,300
May 23, 202429.4329.4329.4329.4328.25429,300
May 22, 202430.0330.5229.4329.4328.2551,900
May 21, 202430.7531.3830.7530.8029.57221,400
May 20, 202430.6830.9530.6030.6029.388,100
May 17, 202430.3530.7730.0530.7229.49121,600
May 16, 202430.5830.5829.7330.2028.99111,200
May 15, 202429.3029.3029.3029.3028.136,900
May 14, 202428.4030.0028.4029.3628.1911,600
May 13, 202427.7929.2327.7928.3827.25361,700
May 10, 202429.5229.5728.3729.1127.9599,200
May 9, 202428.2329.0028.2329.0027.8414,300
May 8, 202427.9029.3527.8328.1327.0121,700
May 7, 202428.1328.8128.1328.8127.66161,700
May 6, 202428.2629.0228.2628.2727.1479,200
May 3, 202427.3928.6727.1628.0926.9717,200
May 2, 202428.7228.7227.0027.0025.927,200
May 1, 202427.5027.5127.5027.5026.402,400
Apr 30, 202428.2028.8128.0028.8127.66442,900
Apr 29, 202427.9229.0027.9228.2527.1234,600
Apr 26, 202428.3728.9027.7828.8827.73534,500
Apr 25, 202428.6730.4728.6730.4729.2561,000
Apr 24, 202428.7828.7828.4428.4827.341,700

Related Tickers

RTNTF Rio Tinto Group
70.18
0.00%
 
RTPPF Rio Tinto Group
61.71
0.00%
 
LMRMF Lomiko Metals Inc.
0.0950
-7.77%
 
RIO1.F Rio Tinto Group
53.55
+0.22%
 
AAUKF Anglo American plc
24.78
0.00%
 
GLNCY Glencore plc
7.04
+2.92%
 
NMG Nouveau Monde Graphite Inc.
1.8500
-4.15%
 
CMP Compass Minerals International, Inc.
11.94
-0.58%
 
SKE Skeena Resources Limited
12.02
-0.41%
 
WWR Westwater Resources, Inc.
0.5223
+3.78%