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
26/04/2018 19.48p 20.20p 19.40p 20.05p 2279323
25/04/2018 18.95p 19.85p 18.35p 19.60p 4181325
24/04/2018 17.75p 19.27p 16.70p 19.00p 6570814
23/04/2018 18.85p 19.00p 17.20p 17.75p 5210545
20/04/2018 19.37p 19.63p 18.14p 18.85p 3924698
19/04/2018 19.75p 19.98p 18.60p 19.25p 4622851
18/04/2018 19.65p 20.24p 18.70p 19.75p 5215612
17/04/2018 19.25p 20.55p 19.10p 19.75p 10698739
16/04/2018 18.08p 19.33p 18.00p 19.25p 7954062
13/04/2018 17.52p 18.50p 17.40p 18.03p 6051083
12/04/2018 17.52p 18.00p 17.30p 17.52p 9061982
11/04/2018 16.00p 17.53p 15.25p 17.40p 12644585
10/04/2018 15.10p 16.42p 15.00p 16.00p 7236576
09/04/2018 14.85p 15.30p 14.79p 15.00p 7245125
06/04/2018 14.50p 15.20p 14.00p 15.00p 15274096
05/04/2018 14.30p 15.00p 13.65p 14.38p 5307261
04/04/2018 15.13p 15.25p 14.00p 14.40p 5099711
03/04/2018 14.15p 15.00p 13.85p 14.95p 10723192
29/03/2018 12.65p 15.00p 12.50p 14.15p 13440303
28/03/2018 12.15p 12.80p 12.00p 12.50p 5179816
27/03/2018 12.43p 12.75p 11.85p 12.00p 8736203
26/03/2018 13.25p 13.80p 11.10p 12.30p 11489400
23/03/2018 12.68p 13.50p 12.60p 13.12p 4802382
22/03/2018 13.05p 13.90p 12.81p 13.00p 7528848
21/03/2018 12.70p 13.54p 12.50p 13.00p 6158811
20/03/2018 11.88p 13.00p 11.75p 12.70p 4722411
19/03/2018 11.45p 12.88p 11.45p 12.10p 10818473
16/03/2018 10.45p 11.70p 10.39p 11.70p 11293930
15/03/2018 9.40p 10.40p 9.11p 10.30p 5724598
14/03/2018 8.80p 10.49p 8.80p 9.30p 6736487
13/03/2018 8.50p 8.70p 8.47p 8.65p 15172979
12/03/2018 8.55p 8.70p 8.30p 8.50p 3021017
09/03/2018 8.55p 8.70p 8.40p 8.55p 1345653
08/03/2018 8.25p 8.70p 8.11p 8.55p 3844182
07/03/2018 8.25p 8.40p 8.11p 8.25p 948973
06/03/2018 8.30p 8.43p 8.17p 8.25p 1096564
05/03/2018 8.30p 8.40p 8.15p 8.30p 491472
02/03/2018 8.30p 8.35p 8.11p 8.20p 841964
01/03/2018 8.30p 8.40p 8.03p 8.40p 1866748
28/02/2018 8.40p 8.50p 8.25p 8.30p 1487133
27/02/2018 8.45p 8.50p 8.21p 8.40p 1247838
26/02/2018 8.55p 8.70p 8.43p 8.50p 1384570
23/02/2018 8.65p 8.77p 8.43p 8.55p 1630728
22/02/2018 8.80p 8.95p 8.58p 8.65p 1326528
21/02/2018 8.62p 9.03p 8.60p 8.74p 1360130
20/02/2018 9.00p 9.00p 8.52p 8.62p 2864634
19/02/2018 9.00p 9.08p 8.65p 8.98p 1797603
16/02/2018 8.65p 9.20p 8.53p 9.00p 6093258
15/02/2018 8.40p 8.96p 8.40p 8.96p 1614404
14/02/2018 8.35p 8.60p 8.23p 8.40p 1184439
13/02/2018 8.40p 8.50p 8.20p 8.35p 100000
12/02/2018 8.15p 8.65p 8.15p 8.40p 1731740
09/02/2018 8.60p 8.60p 8.15p 8.30p 2759473
08/02/2018 8.60p 8.80p 8.48p 8.60p 3212545
07/02/2018 8.25p 8.74p 8.13p 8.60p 1193880
06/02/2018 8.25p 8.48p 7.90p 8.25p 1440255
05/02/2018 8.45p 8.92p 8.22p 8.92p 1688525
02/02/2018 8.20p 8.70p 8.20p 8.70p 1234028
01/02/2018 8.40p 8.55p 8.25p 8.40p 1354825
31/01/2018 8.55p 8.65p 8.40p 8.40p 401582
30/01/2018 8.55p 8.70p 8.42p 8.55p 957979
29/01/2018 8.45p 8.70p 8.45p 8.70p 1496720
26/01/2018 8.50p 8.60p 8.34p 8.50p 1844169
25/01/2018 8.55p 8.70p 8.37p 8.50p 1845957
24/01/2018 8.60p 8.70p 8.40p 8.50p 1920616
23/01/2018 8.60p 8.85p 8.50p 8.60p 2875641
22/01/2018 8.85p 9.20p 8.52p 8.60p 3166122
19/01/2018 8.45p 8.70p 8.30p 8.62p 2722730
18/01/2018 8.55p 8.70p 8.35p 8.60p 569667
17/01/2018 8.70p 8.79p 8.45p 8.68p 2601985
16/01/2018 8.75p 9.02p 8.63p 8.76p 1775290
15/01/2018 8.25p 9.00p 8.25p 8.75p 2798706
12/01/2018 8.01p 8.45p 8.01p 8.24p 1255354
11/01/2018 8.03p 8.13p 7.82p 8.01p 936383
10/01/2018 8.13p 8.26p 7.95p 8.10p 1367532
09/01/2018 8.13p 8.28p 8.00p 8.13p 1210808
08/01/2018 8.25p 8.32p 8.05p 8.13p 2237433
05/01/2018 8.25p 8.50p 8.10p 8.25p 5038975
04/01/2018 8.25p 8.45p 8.00p 8.25p 1825361
03/01/2018 8.25p 8.50p 8.10p 8.10p 1333769
02/01/2018 8.40p 8.60p 8.06p 8.25p 1695833
29/12/2017 8.50p 8.55p 8.31p 8.50p 204376
28/12/2017 8.63p 8.75p 8.30p 8.50p 474705
27/12/2017 8.50p 8.73p 8.38p 8.63p 740784
22/12/2017 8.63p 8.70p 8.38p 8.50p 528706
21/12/2017 8.63p 8.99p 8.45p 8.63p 845564
20/12/2017 8.75p 8.97p 8.45p 8.75p 2001918
19/12/2017 8.00p 9.20p 8.00p 8.75p 3679983
18/12/2017 8.13p 8.41p 8.00p 8.00p 288787
15/12/2017 8.13p 8.45p 8.13p 8.13p 473617
14/12/2017 8.25p 8.37p 8.00p 8.13p 777400
13/12/2017 8.38p 8.50p 8.00p 8.25p 767906
12/12/2017 8.25p 8.38p 7.75p 8.38p 1315416
11/12/2017 8.38p 8.40p 8.01p 8.25p 1243316
08/12/2017 8.38p 8.70p 8.20p 8.55p 1164031
07/12/2017 8.38p 8.68p 8.18p 8.38p 596333
06/12/2017 8.38p 8.75p 8.18p 8.38p 348747
05/12/2017 8.75p 8.95p 8.20p 8.38p 1492839
04/12/2017 9.00p 9.15p 8.50p 8.75p 1363440
01/12/2017 9.25p 9.40p 8.98p 9.00p 1660565
30/11/2017 8.00p 9.50p 8.00p 9.25p 2822439
29/11/2017 7.38p 7.90p 6.82p 7.63p 2557116
28/11/2017 8.00p 8.00p 7.35p 7.63p 2784537
27/11/2017 8.38p 8.42p 7.80p 8.00p 1365766
24/11/2017 8.38p 8.48p 8.25p 8.38p 364049
23/11/2017 8.88p 8.88p 8.30p 8.40p 1272760
22/11/2017 8.75p 8.79p 8.30p 8.72p 621402
21/11/2017 8.63p 8.88p 8.33p 8.50p 958107
20/11/2017 9.00p 9.19p 8.00p 8.25p 2715941
17/11/2017 9.13p 9.40p 8.85p 9.00p 1542729
16/11/2017 9.13p 9.40p 8.80p 9.34p 1165865
15/11/2017 9.25p 9.35p 9.00p 9.13p 1564971
14/11/2017 9.13p 9.74p 8.75p 9.25p 2385734
13/11/2017 9.13p 9.75p 8.75p 9.75p 2500981
10/11/2017 9.50p 9.63p 8.75p 9.13p 2599171
09/11/2017 9.13p 9.68p 9.13p 9.50p 530261
08/11/2017 9.88p 9.90p 9.50p 9.63p 3674034
07/11/2017 9.63p 9.99p 9.41p 9.88p 1987856
06/11/2017 9.63p 9.88p 9.30p 9.63p 1122901
03/11/2017 9.50p 9.88p 9.38p 9.63p 1801026
02/11/2017 9.50p 9.60p 9.25p 9.60p 2189068
01/11/2017 9.50p 9.60p 9.31p 9.50p 552540
31/10/2017 9.63p 9.85p 9.29p 9.50p 1607496
30/10/2017 9.50p 10.00p 9.50p 9.63p 1975416
27/10/2017 9.50p 9.75p 9.25p 9.50p 1508352
26/10/2017 9.50p 9.55p 9.30p 9.50p 598837
25/10/2017 9.63p 9.74p 9.25p 9.50p 2044555
24/10/2017 9.75p 9.84p 9.50p 9.63p 1201298
23/10/2017 10.25p 10.25p 9.58p 9.75p 3132452
20/10/2017 9.50p 9.93p 9.36p 9.88p 2487693
19/10/2017 9.50p 9.74p 9.30p 9.50p 2496303
18/10/2017 9.63p 9.70p 9.25p 9.50p 860115
17/10/2017 9.63p 9.68p 9.30p 9.63p 446492
16/10/2017 9.63p 9.85p 9.30p 9.63p 1395660
13/10/2017 9.63p 9.63p 9.13p 9.63p 1898044
12/10/2017 9.75p 9.75p 9.63p 9.63p 2339328
11/10/2017 9.75p 9.75p 9.75p 9.75p 1238061
10/10/2017 9.63p 9.88p 9.63p 9.75p 1716517
09/10/2017 9.50p 9.63p 9.50p 9.63p 1077487
06/10/2017 9.50p 9.50p 9.50p 9.50p 1012764
05/10/2017 9.50p 9.50p 9.50p 9.50p 673729
04/10/2017 9.50p 9.50p 9.50p 9.50p 486835
03/10/2017 9.38p 9.63p 9.38p 9.50p 777769
02/10/2017 9.38p 9.38p 9.38p 9.38p 348790
29/09/2017 9.38p 9.38p 9.38p 9.38p 1182881
28/09/2017 9.25p 9.50p 9.25p 9.38p 840350
27/09/2017 9.25p 9.25p 9.25p 9.25p 1375465
26/09/2017 9.13p 9.25p 9.13p 9.25p 2219513
25/09/2017 9.38p 9.38p 9.00p 9.25p 2557729
22/09/2017 9.25p 9.25p 9.25p 9.25p 910484
21/09/2017 9.25p 9.25p 9.25p 9.25p 1158027
20/09/2017 9.38p 9.38p 9.25p 9.25p 877302
19/09/2017 9.50p 9.50p 9.38p 9.38p 1736564
18/09/2017 9.38p 9.50p 9.38p 9.50p 1095078
15/09/2017 9.63p 9.63p 9.13p 9.38p 2507098
14/09/2017 9.88p 9.88p 9.63p 9.63p 1172963
13/09/2017 10.00p 10.00p 9.88p 9.88p 1257842
12/09/2017 10.00p 10.00p 10.00p 10.00p 145000
11/09/2017 9.63p 10.00p 9.63p 10.00p 1301886
08/09/2017 9.88p 9.95p 9.63p 9.63p 75000
07/09/2017 10.00p 10.00p 9.88p 9.88p 73000
06/09/2017 10.00p 10.00p 9.88p 10.00p 2270874
05/09/2017 10.00p 10.25p 10.00p 10.00p 1589476
04/09/2017 10.25p 10.25p 9.88p 10.00p 3540928
01/09/2017 9.88p 10.25p 9.88p 10.25p 295000
31/08/2017 9.75p 9.88p 9.63p 9.88p 1355889
30/08/2017 9.50p 9.88p 9.50p 9.75p 1426562
29/08/2017 9.50p 9.50p 9.25p 9.50p 1584369
25/08/2017 9.38p 9.63p 9.38p 9.50p 2561171
24/08/2017 9.50p 9.50p 9.30p 9.38p 152100
23/08/2017 9.25p 9.38p 9.25p 9.38p 503300
22/08/2017 9.75p 9.75p 9.25p 9.25p 85000
21/08/2017 8.88p 9.25p 8.88p 9.25p 1622540
18/08/2017 9.38p 9.38p 8.25p 8.88p 3687955
17/08/2017 9.38p 9.50p 9.38p 9.38p 5000
16/08/2017 9.50p 9.50p 9.50p 9.50p 145000
15/08/2017 9.50p 9.50p 9.25p 9.25p 271113
14/08/2017 9.50p 9.50p 9.38p 9.50p 883130
11/08/2017 9.88p 9.88p 9.38p 9.50p 2268164
10/08/2017 10.00p 10.13p 9.63p 9.75p 2207105
09/08/2017 10.13p 10.50p 9.88p 9.88p 375883
08/08/2017 9.88p 10.00p 9.88p 10.00p 126294
07/08/2017 9.75p 9.75p 9.50p 9.50p 200800
04/08/2017 9.88p 10.00p 9.75p 9.75p 1268801
03/08/2017 10.00p 10.00p 9.50p 9.88p 1640804
02/08/2017 10.25p 10.25p 9.88p 9.88p 150000
01/08/2017 9.88p 10.50p 9.88p 10.38p 385513
31/07/2017 8.88p 9.80p 8.88p 9.80p 8746564
28/07/2017 8.00p 9.13p 8.00p 8.88p 7165064
27/07/2017 7.98p 8.00p 7.98p 8.00p 2535484
26/07/2017 8.00p 8.00p 7.88p 7.98p 1884418
25/07/2017 8.00p 8.00p 8.00p 8.00p 1791794
24/07/2017 8.03p 8.03p 7.88p 8.00p 1238906
21/07/2017 8.05p 8.05p 7.95p 8.03p 1048502
20/07/2017 8.15p 8.15p 8.05p 8.05p 1731759
19/07/2017 7.80p 8.15p 7.80p 8.15p 1382333
18/07/2017 7.68p 7.88p 7.68p 7.80p 2454610
17/07/2017 7.83p 7.83p 7.68p 7.68p 1545324
14/07/2017 7.63p 7.83p 7.58p 7.83p 1397711
13/07/2017 8.10p 8.10p 7.58p 7.63p 3834930

*Close Price adjusted for both dividends and splits