Bushveld Minerals Limited (BMN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bushveld Minerals Limited

Date Open High Low Close* Volume
15/05/2025 0.31p 0.31p 0.31p 0.31p 0
14/05/2025 0.31p 0.31p 0.31p 0.31p 0
13/05/2025 0.31p 0.31p 0.31p 0.31p 0
12/05/2025 0.31p 0.31p 0.31p 0.31p 0
09/05/2025 0.31p 0.31p 0.31p 0.31p 0
08/05/2025 0.31p 0.31p 0.31p 0.31p 0
07/05/2025 0.31p 0.31p 0.31p 0.31p 0
06/05/2025 0.31p 0.31p 0.31p 0.31p 0
02/05/2025 0.31p 0.31p 0.31p 0.31p 0
01/05/2025 0.31p 0.31p 0.31p 0.31p 0
30/04/2025 0.31p 0.31p 0.31p 0.31p 0
29/04/2025 0.31p 0.31p 0.31p 0.31p 0
28/04/2025 0.31p 0.31p 0.31p 0.31p 0
25/04/2025 0.31p 0.31p 0.31p 0.31p 0
24/04/2025 0.31p 0.31p 0.31p 0.31p 0
23/04/2025 0.31p 0.31p 0.31p 0.31p 0
22/04/2025 0.31p 0.31p 0.31p 0.31p 0
17/04/2025 0.31p 0.31p 0.31p 0.31p 0
16/04/2025 0.31p 0.31p 0.31p 0.31p 0
15/04/2025 0.31p 0.31p 0.31p 0.31p 0
14/04/2025 0.31p 0.31p 0.31p 0.31p 0
11/04/2025 0.31p 0.31p 0.31p 0.31p 0
10/04/2025 0.31p 0.31p 0.31p 0.31p 0
09/04/2025 0.31p 0.31p 0.31p 0.31p 0
08/04/2025 0.31p 0.31p 0.31p 0.31p 0
07/04/2025 0.31p 0.31p 0.31p 0.31p 0
04/04/2025 0.31p 0.31p 0.31p 0.31p 0
03/04/2025 0.31p 0.31p 0.31p 0.31p 0
02/04/2025 0.31p 0.31p 0.31p 0.31p 0
01/04/2025 0.31p 0.31p 0.31p 0.31p 0
31/03/2025 0.31p 0.31p 0.31p 0.31p 0
28/03/2025 0.31p 0.31p 0.31p 0.31p 0
27/03/2025 0.31p 0.31p 0.31p 0.31p 0
26/03/2025 0.31p 0.31p 0.31p 0.31p 0
25/03/2025 0.31p 0.31p 0.31p 0.31p 0
24/03/2025 0.31p 0.31p 0.31p 0.31p 0
21/03/2025 0.31p 0.31p 0.31p 0.31p 0
20/03/2025 0.31p 0.31p 0.31p 0.31p 0
19/03/2025 0.31p 0.31p 0.31p 0.31p 0
18/03/2025 0.31p 0.31p 0.31p 0.31p 0
17/03/2025 0.31p 0.31p 0.31p 0.31p 0
14/03/2025 0.31p 0.31p 0.31p 0.31p 0
13/03/2025 0.31p 0.31p 0.31p 0.31p 0
12/03/2025 0.31p 0.31p 0.31p 0.31p 0
11/03/2025 0.31p 0.31p 0.31p 0.31p 0
10/03/2025 0.31p 0.31p 0.31p 0.31p 0
07/03/2025 0.31p 0.31p 0.31p 0.31p 0
06/03/2025 0.31p 0.31p 0.31p 0.31p 0
05/03/2025 0.31p 0.31p 0.31p 0.31p 0
04/03/2025 0.31p 0.31p 0.31p 0.31p 0
03/03/2025 0.31p 0.31p 0.31p 0.31p 0
28/02/2025 0.31p 0.31p 0.31p 0.31p 0
27/02/2025 0.31p 0.31p 0.31p 0.31p 0
26/02/2025 0.31p 0.31p 0.31p 0.31p 0
25/02/2025 0.31p 0.31p 0.31p 0.31p 0
24/02/2025 0.31p 0.31p 0.31p 0.31p 0
21/02/2025 0.31p 0.31p 0.31p 0.31p 0
20/02/2025 0.31p 0.31p 0.31p 0.31p 0
19/02/2025 0.31p 0.31p 0.31p 0.31p 0
18/02/2025 0.31p 0.31p 0.31p 0.31p 0
17/02/2025 0.31p 0.31p 0.31p 0.31p 0
14/02/2025 0.31p 0.31p 0.31p 0.31p 0
13/02/2025 0.31p 0.31p 0.31p 0.31p 0
12/02/2025 0.31p 0.31p 0.31p 0.31p 0
11/02/2025 0.31p 0.31p 0.31p 0.31p 0
10/02/2025 0.31p 0.31p 0.31p 0.31p 0
07/02/2025 0.31p 0.31p 0.31p 0.31p 0
06/02/2025 0.31p 0.31p 0.31p 0.31p 0
05/02/2025 0.31p 0.31p 0.31p 0.31p 0
03/02/2025 0.31p 0.31p 0.31p 0.31p 0
31/01/2025 0.31p 0.31p 0.31p 0.31p 0
30/01/2025 0.31p 0.31p 0.31p 0.31p 0
29/01/2025 0.31p 0.31p 0.31p 0.31p 0
28/01/2025 0.31p 0.31p 0.31p 0.31p 0
27/01/2025 0.31p 0.31p 0.31p 0.31p 0
24/01/2025 0.31p 0.31p 0.31p 0.31p 0
23/01/2025 0.31p 0.31p 0.31p 0.31p 0
22/01/2025 0.31p 0.31p 0.31p 0.31p 0
21/01/2025 0.31p 0.31p 0.31p 0.31p 0
20/01/2025 0.31p 0.31p 0.31p 0.31p 0
17/01/2025 0.31p 0.31p 0.31p 0.31p 0
15/01/2025 0.31p 0.31p 0.31p 0.31p 0
14/01/2025 0.31p 0.31p 0.31p 0.31p 0
13/01/2025 0.31p 0.31p 0.31p 0.31p 0
10/01/2025 0.31p 0.31p 0.31p 0.31p 0
09/01/2025 0.31p 0.31p 0.31p 0.31p 0
08/01/2025 0.31p 0.31p 0.31p 0.31p 0
07/01/2025 0.31p 0.31p 0.31p 0.31p 0
06/01/2025 0.31p 0.31p 0.31p 0.31p 0
03/01/2025 0.31p 0.31p 0.31p 0.31p 0
02/01/2025 0.31p 0.31p 0.31p 0.31p 0
31/12/2024 0.31p 0.31p 0.31p 0.31p 0
30/12/2024 0.31p 0.31p 0.31p 0.31p 0
27/12/2024 0.31p 0.31p 0.31p 0.31p 0
24/12/2024 0.31p 0.31p 0.31p 0.31p 0
23/12/2024 0.31p 0.31p 0.31p 0.31p 0
20/12/2024 0.31p 0.31p 0.31p 0.31p 0
19/12/2024 0.31p 0.31p 0.31p 0.31p 0
18/12/2024 0.31p 0.31p 0.31p 0.31p 0
17/12/2024 0.31p 0.31p 0.31p 0.31p 0
16/12/2024 0.31p 0.31p 0.31p 0.31p 0
13/12/2024 0.31p 0.31p 0.31p 0.31p 0
12/12/2024 0.31p 0.31p 0.31p 0.31p 0
11/12/2024 0.31p 0.31p 0.31p 0.31p 0
10/12/2024 0.31p 0.31p 0.31p 0.31p 0
09/12/2024 0.31p 0.31p 0.31p 0.31p 0
06/12/2024 0.31p 0.31p 0.31p 0.31p 0
05/12/2024 0.31p 0.31p 0.31p 0.31p 0
04/12/2024 0.31p 0.31p 0.31p 0.31p 0
03/12/2024 0.31p 0.31p 0.31p 0.31p 0
02/12/2024 0.31p 0.31p 0.31p 0.31p 0
29/11/2024 0.31p 0.31p 0.31p 0.31p 0
28/11/2024 0.31p 0.31p 0.31p 0.31p 0
27/11/2024 0.31p 0.31p 0.31p 0.31p 0
26/11/2024 0.31p 0.31p 0.31p 0.31p 0
25/11/2024 0.31p 0.31p 0.31p 0.31p 0
21/11/2024 0.33p 0.31p 0.31p 0.31p 0
20/11/2024 0.33p 0.31p 0.31p 0.31p 0
19/11/2024 0.33p 0.31p 0.31p 0.31p 0
18/11/2024 0.33p 0.31p 0.31p 0.31p 0
15/11/2024 0.33p 0.35p 0.25p 0.31p 6855766
14/11/2024 0.33p 0.35p 0.30p 0.33p 2300151
13/11/2024 0.33p 0.35p 0.30p 0.32p 6311502
12/11/2024 0.35p 0.39p 0.30p 0.33p 6778273
11/11/2024 0.38p 0.40p 0.30p 0.35p 5547817
08/11/2024 0.48p 0.50p 0.35p 0.38p 10906906
07/11/2024 0.50p 0.52p 0.45p 0.48p 2687248
06/11/2024 0.50p 0.55p 0.45p 0.50p 3757587
05/11/2024 0.48p 0.55p 0.45p 0.50p 14998146
04/11/2024 0.40p 0.55p 0.35p 0.48p 24217896
01/11/2024 0.38p 0.45p 0.34p 0.40p 2480820
31/10/2024 0.33p 0.40p 0.31p 0.38p 2970198
30/10/2024 0.33p 0.35p 0.30p 0.33p 5574478
29/10/2024 0.33p 0.35p 0.30p 0.33p 3013900
28/10/2024 0.30p 0.35p 0.25p 0.33p 3679462
25/10/2024 0.40p 0.45p 0.21p 0.34p 17110124
24/10/2024 0.40p 0.45p 0.35p 0.40p 996556
23/10/2024 0.43p 0.45p 0.35p 0.40p 611268
22/10/2024 0.43p 0.45p 0.40p 0.43p 2900986
21/10/2024 0.43p 0.45p 0.40p 0.43p 2047192
18/10/2024 0.43p 0.50p 0.40p 0.43p 989154
17/10/2024 0.45p 0.50p 0.40p 0.41p 3225243
16/10/2024 0.45p 0.49p 0.42p 0.45p 869052
15/10/2024 0.45p 0.50p 0.40p 0.45p 1872949
14/10/2024 0.45p 0.49p 0.41p 0.45p 1205853
11/10/2024 0.45p 0.50p 0.40p 0.45p 4406488
10/10/2024 0.45p 0.50p 0.40p 0.40p 2654766
09/10/2024 0.43p 0.50p 0.40p 0.45p 5964828
08/10/2024 0.43p 0.45p 0.40p 0.43p 4255783
07/10/2024 0.43p 0.44p 0.40p 0.43p 8931715
04/10/2024 0.43p 0.45p 0.40p 0.43p 822173
03/10/2024 0.40p 0.45p 0.35p 0.43p 3300143
02/10/2024 0.43p 0.45p 0.35p 0.42p 9663090
01/10/2024 0.48p 0.50p 0.40p 0.43p 6323857
30/09/2024 0.45p 0.50p 0.40p 0.46p 4796483
27/09/2024 0.45p 0.50p 0.40p 0.45p 2319485
26/09/2024 0.43p 0.50p 0.40p 0.45p 2414813
25/09/2024 0.43p 0.45p 0.40p 0.43p 1048545
24/09/2024 0.43p 0.45p 0.40p 0.43p 861695
23/09/2024 0.43p 0.45p 0.40p 0.43p 605757
20/09/2024 0.43p 0.45p 0.40p 0.43p 789355
19/09/2024 0.45p 0.47p 0.40p 0.43p 3654081
18/09/2024 0.45p 0.50p 0.40p 0.46p 2587025
17/09/2024 0.48p 0.50p 0.35p 0.45p 10179655
16/09/2024 0.48p 0.50p 0.45p 0.48p 590731
13/09/2024 0.53p 0.55p 0.45p 0.48p 2185812
12/09/2024 0.53p 0.55p 0.45p 0.53p 4211565
11/09/2024 0.53p 0.55p 0.50p 0.53p 872420
10/09/2024 0.58p 0.60p 0.51p 0.53p 6825782
09/09/2024 0.58p 0.60p 0.55p 0.58p 2771572
06/09/2024 0.58p 0.60p 0.55p 0.58p 2718195
05/09/2024 0.63p 0.65p 0.58p 0.58p 3852489
04/09/2024 0.63p 0.65p 0.60p 0.63p 2337952
03/09/2024 0.70p 0.85p 0.60p 0.63p 18327776
02/09/2024 0.60p 0.70p 0.55p 0.70p 3621292
30/08/2024 0.63p 0.65p 0.55p 0.60p 1376656
29/08/2024 0.63p 0.63p 0.59p 0.63p 689243
28/08/2024 0.63p 0.65p 0.60p 0.63p 921575
27/08/2024 0.68p 0.70p 0.60p 0.61p 3097831
23/08/2024 0.68p 0.68p 0.65p 0.68p 473104
22/08/2024 0.68p 0.68p 0.65p 0.68p 2380770
21/08/2024 0.68p 0.70p 0.65p 0.68p 2146218
20/08/2024 0.68p 0.70p 0.65p 0.68p 1790794
19/08/2024 0.68p 0.68p 0.65p 0.68p 339113
16/08/2024 0.68p 0.70p 0.65p 0.68p 1350971
15/08/2024 0.63p 0.75p 0.60p 0.67p 4341627
14/08/2024 0.68p 0.75p 0.60p 0.63p 2890817
13/08/2024 0.70p 0.70p 0.60p 0.68p 2641829
12/08/2024 0.63p 0.70p 0.60p 0.69p 3720174
09/08/2024 0.60p 0.65p 0.55p 0.65p 3158356
08/08/2024 0.60p 0.62p 0.56p 0.60p 959308
07/08/2024 0.63p 0.70p 0.55p 0.60p 2337884
06/08/2024 0.63p 0.70p 0.55p 0.63p 1163266
05/08/2024 0.58p 0.60p 0.50p 0.53p 5172925
02/08/2024 0.58p 0.65p 0.55p 0.58p 7528436
01/08/2024 0.60p 0.65p 0.55p 0.60p 2094461
31/07/2024 0.58p 0.65p 0.50p 0.60p 2573408
30/07/2024 0.58p 0.60p 0.55p 0.60p 2328958
29/07/2024 0.58p 0.60p 0.55p 0.58p 1742699
26/07/2024 0.53p 0.60p 0.50p 0.58p 8391014

*Close Price adjusted for both dividends and splits