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
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
12/07/2017 8.20p 8.20p 8.10p 8.10p 1195871
11/07/2017 8.25p 8.25p 8.10p 8.10p 50001
10/07/2017 8.20p 8.38p 8.15p 8.20p 2251832
07/07/2017 8.13p 8.35p 8.10p 8.20p 2545250
06/07/2017 8.20p 8.20p 8.13p 8.13p 1327070
05/07/2017 8.20p 8.20p 8.18p 8.20p 1814025
04/07/2017 8.15p 8.20p 8.15p 8.20p 2557513
03/07/2017 8.20p 8.20p 8.15p 8.15p 1649335
30/06/2017 8.30p 8.30p 8.20p 8.20p 1540857
29/06/2017 8.38p 8.38p 7.95p 8.30p 1990193
28/06/2017 8.33p 8.38p 8.13p 8.38p 3480895
27/06/2017 8.38p 8.40p 8.28p 8.33p 2120002
26/06/2017 8.70p 8.70p 8.38p 8.38p 2576085
23/06/2017 8.75p 8.75p 8.53p 8.70p 1536476
22/06/2017 9.23p 9.23p 8.53p 8.53p 100
21/06/2017 9.38p 9.38p 9.18p 9.23p 0
20/06/2017 9.58p 9.58p 9.38p 9.38p 0
19/06/2017 9.38p 9.63p 9.38p 9.58p 0
16/06/2017 9.40p 9.88p 9.20p 9.38p 3002369
15/06/2017 9.65p 10.15p 9.33p 9.40p 6133679
14/06/2017 9.20p 9.66p 9.00p 9.50p 2755869
13/06/2017 9.40p 9.52p 9.00p 9.20p 2304470
12/06/2017 9.45p 9.63p 9.26p 9.45p 3822804
09/06/2017 9.43p 9.60p 9.25p 9.45p 2502462
08/06/2017 8.95p 9.84p 8.91p 9.43p 8697093
07/06/2017 9.08p 9.30p 8.81p 8.95p 4751346
06/06/2017 8.58p 9.44p 8.58p 9.08p 15304450
05/06/2017 8.25p 8.43p 8.16p 8.38p 2860711
02/06/2017 7.98p 8.41p 7.98p 8.25p 2694328
01/06/2017 8.13p 8.15p 7.75p 7.98p 2026793
31/05/2017 8.08p 8.21p 7.90p 8.13p 1316140
30/05/2017 8.13p 8.23p 7.88p 8.08p 2931368
26/05/2017 7.95p 8.25p 7.95p 8.13p 2277824
25/05/2017 7.95p 8.05p 7.91p 7.95p 1045867
24/05/2017 7.95p 8.08p 7.90p 7.95p 744357
23/05/2017 7.95p 8.08p 7.80p 7.95p 816203
22/05/2017 8.10p 8.14p 7.86p 7.95p 3048434
19/05/2017 7.93p 8.14p 7.82p 8.10p 1741627
18/05/2017 7.93p 7.99p 7.78p 7.93p 813251
17/05/2017 7.80p 8.03p 7.65p 7.93p 1074412
16/05/2017 7.53p 7.90p 7.50p 7.90p 2056445
15/05/2017 7.65p 7.88p 7.41p 7.55p 7069033
12/05/2017 7.85p 8.00p 7.56p 7.65p 7263382
11/05/2017 8.13p 8.25p 7.75p 7.94p 6147324
10/05/2017 8.13p 8.38p 8.00p 8.13p 4267916
09/05/2017 8.28p 8.53p 8.00p 8.17p 3484606
08/05/2017 8.20p 8.58p 8.16p 8.50p 3451094
05/05/2017 8.15p 8.32p 8.12p 8.20p 2734512
04/05/2017 8.20p 8.30p 8.00p 8.10p 3920406
03/05/2017 8.15p 8.30p 8.10p 8.20p 3099172
02/05/2017 8.20p 8.57p 8.10p 8.15p 4013242
28/04/2017 8.15p 8.35p 8.00p 8.15p 4629280
27/04/2017 7.60p 8.63p 7.60p 8.15p 7282383
26/04/2017 7.48p 7.70p 7.46p 7.60p 3073313
25/04/2017 7.53p 7.57p 7.25p 7.48p 3955147
24/04/2017 7.48p 7.58p 7.35p 7.53p 4999322
21/04/2017 7.48p 7.68p 7.30p 7.48p 5100085
20/04/2017 7.63p 7.73p 7.25p 7.48p 3022241
19/04/2017 7.63p 7.84p 7.41p 7.60p 2781559
18/04/2017 7.60p 7.94p 7.50p 7.63p 4063697
13/04/2017 7.18p 7.63p 7.18p 7.60p 5095654
12/04/2017 7.95p 7.97p 7.35p 7.40p 10419235
11/04/2017 8.08p 8.09p 7.65p 7.93p 4882976
10/04/2017 8.43p 8.47p 7.90p 8.10p 8329997
07/04/2017 8.58p 8.97p 8.02p 8.18p 11327031
06/04/2017 8.43p 8.55p 7.90p 8.48p 18431580
05/04/2017 7.45p 8.40p 7.45p 8.30p 11075120
04/04/2017 7.88p 8.00p 7.28p 7.33p 10831612
03/04/2017 7.83p 8.80p 7.75p 7.88p 10499233
31/03/2017 8.13p 8.22p 7.75p 7.83p 7402920
30/03/2017 8.50p 8.96p 7.52p 8.05p 21011894
29/03/2017 7.75p 8.08p 7.50p 7.95p 5558975
28/03/2017 8.13p 8.15p 7.45p 7.75p 11336943
27/03/2017 6.30p 7.65p 6.30p 7.50p 11996440
24/03/2017 6.65p 6.80p 6.00p 6.30p 14786718
23/03/2017 8.05p 8.25p 6.61p 6.70p 20400676
22/03/2017 7.40p 8.63p 7.22p 7.55p 44462892
21/03/2017 5.50p 7.16p 5.33p 6.98p 33905508
20/03/2017 4.93p 5.75p 4.80p 5.28p 33896732
17/03/2017 4.08p 4.50p 4.05p 4.45p 14167979
16/03/2017 3.93p 4.15p 3.90p 4.08p 6507834
15/03/2017 4.00p 4.20p 3.90p 3.93p 7106537
14/03/2017 3.73p 4.00p 3.55p 3.95p 3299111
13/03/2017 3.75p 3.85p 3.55p 3.73p 4609225
10/03/2017 3.90p 4.00p 3.55p 3.70p 5514734
09/03/2017 3.25p 3.99p 3.25p 3.80p 27497888
08/03/2017 2.55p 3.37p 2.50p 3.23p 27100320
07/03/2017 2.73p 2.74p 2.51p 2.55p 2438310
06/03/2017 2.70p 2.85p 2.68p 2.73p 868181
03/03/2017 2.70p 2.80p 2.68p 2.70p 627245
02/03/2017 2.80p 2.80p 2.65p 2.70p 3091211
01/03/2017 2.85p 2.88p 2.75p 2.80p 1513277
28/02/2017 2.85p 2.95p 2.75p 2.85p 1905978
27/02/2017 2.80p 2.85p 2.76p 2.85p 1338836
24/02/2017 2.90p 3.00p 2.76p 2.80p 2005466
23/02/2017 2.98p 3.10p 2.86p 2.90p 3463484
22/02/2017 2.80p 3.15p 2.75p 2.98p 2802258
21/02/2017 2.73p 3.00p 2.73p 2.80p 5063563
20/02/2017 2.70p 2.85p 2.66p 2.73p 957923
17/02/2017 2.73p 2.80p 2.63p 2.70p 1637767
16/02/2017 2.68p 2.85p 2.61p 2.73p 2353916
15/02/2017 2.73p 2.75p 2.68p 2.68p 1465830
14/02/2017 2.90p 2.94p 2.65p 2.73p 1685075
13/02/2017 2.73p 2.99p 2.73p 2.90p 1574046
10/02/2017 2.70p 2.85p 2.52p 2.73p 3377230
09/02/2017 2.70p 2.79p 2.60p 2.70p 1325474
08/02/2017 2.63p 2.80p 2.58p 2.70p 1436208
07/02/2017 2.65p 2.75p 2.53p 2.63p 2226939

*Close Price adjusted for both dividends and splits