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
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
06/02/2017 2.88p 2.90p 2.51p 2.65p 4515253
03/02/2017 2.70p 3.00p 2.65p 2.88p 4751940
02/02/2017 2.60p 2.78p 2.55p 2.70p 3132421
01/02/2017 2.70p 2.70p 2.43p 2.60p 4857154
31/01/2017 2.90p 2.94p 2.56p 2.70p 4283061
30/01/2017 3.10p 3.19p 2.80p 2.90p 1769753
27/01/2017 3.00p 3.29p 2.98p 3.10p 2520788
26/01/2017 2.90p 3.10p 2.90p 3.00p 1838365
25/01/2017 3.03p 3.25p 2.87p 3.00p 4324091
24/01/2017 3.13p 3.15p 2.90p 3.03p 3295100
23/01/2017 2.95p 3.34p 2.95p 3.13p 10662691
20/01/2017 2.68p 3.00p 2.46p 2.95p 5679043
19/01/2017 2.83p 2.86p 2.60p 2.68p 6230933
18/01/2017 2.98p 3.05p 2.75p 2.83p 13963371
17/01/2017 2.50p 3.00p 2.48p 2.90p 14512596
16/01/2017 2.15p 2.61p 2.15p 2.50p 13004929
13/01/2017 2.00p 2.24p 2.00p 2.15p 1977741
12/01/2017 2.08p 2.12p 1.94p 2.00p 2370494
11/01/2017 1.98p 2.05p 1.96p 2.03p 2183051
10/01/2017 2.03p 2.10p 1.94p 1.95p 2633022
09/01/2017 1.98p 2.20p 1.96p 2.03p 4610563
06/01/2017 1.83p 2.15p 1.80p 1.98p 11435725
05/01/2017 1.78p 1.85p 1.76p 1.83p 2654474
04/01/2017 1.95p 1.95p 1.76p 1.78p 4020635
03/01/2017 1.93p 2.25p 1.93p 1.93p 26483692
30/12/2016 1.58p 1.93p 1.58p 1.93p 2978911
29/12/2016 1.60p 1.65p 1.52p 1.58p 2398497
28/12/2016 1.68p 1.68p 1.52p 1.60p 1085624
23/12/2016 1.68p 1.69p 1.60p 1.68p 219627
22/12/2016 1.55p 1.70p 1.55p 1.68p 4518899
21/12/2016 1.48p 1.60p 1.48p 1.55p 1902458
20/12/2016 1.48p 1.50p 1.40p 1.48p 2006680
19/12/2016 1.50p 1.50p 1.42p 1.48p 1366330
16/12/2016 1.50p 1.55p 1.45p 1.50p 2194235
15/12/2016 1.53p 1.53p 1.46p 1.50p 788004
14/12/2016 1.50p 1.54p 1.47p 1.53p 540624
13/12/2016 1.65p 1.65p 1.45p 1.50p 2641787
12/12/2016 1.55p 1.58p 1.50p 1.58p 1797269
09/12/2016 1.58p 1.58p 1.50p 1.55p 1718580
08/12/2016 1.53p 1.62p 1.45p 1.58p 5046605
07/12/2016 1.55p 1.74p 1.50p 1.53p 7819515
06/12/2016 1.45p 1.72p 1.45p 1.53p 10555703
05/12/2016 1.43p 1.50p 1.43p 1.45p 3436997
02/12/2016 1.43p 1.45p 1.33p 1.43p 5514588
01/12/2016 1.45p 1.49p 1.40p 1.43p 1503064
30/11/2016 1.35p 1.49p 1.32p 1.45p 10693978
29/11/2016 1.28p 1.29p 1.25p 1.25p 3979447
28/11/2016 1.33p 1.33p 1.25p 1.28p 5345023
25/11/2016 1.33p 1.34p 1.30p 1.33p 5040277
24/11/2016 1.40p 1.42p 1.33p 1.33p 7283809
23/11/2016 1.40p 1.44p 1.35p 1.40p 2727968
22/11/2016 1.45p 1.45p 1.33p 1.40p 1956633
21/11/2016 1.45p 1.45p 1.37p 1.45p 507954
18/11/2016 1.45p 1.48p 1.40p 1.45p 3113909
17/11/2016 1.45p 1.47p 1.40p 1.45p 960545
16/11/2016 1.45p 1.50p 1.43p 1.45p 1214720
15/11/2016 1.45p 1.48p 1.43p 1.45p 1374324
14/11/2016 1.45p 1.48p 1.40p 1.45p 1871221
11/11/2016 1.45p 1.50p 1.41p 1.45p 4141853
10/11/2016 1.45p 1.48p 1.40p 1.45p 1742398
09/11/2016 1.45p 1.50p 1.40p 1.45p 3943561
08/11/2016 1.45p 1.55p 1.40p 1.48p 6673602
07/11/2016 1.40p 1.49p 1.39p 1.45p 3781283
04/11/2016 1.40p 1.45p 1.39p 1.40p 4510483
03/11/2016 1.40p 1.45p 1.35p 1.40p 10128951
02/11/2016 1.40p 1.43p 1.35p 1.40p 3183227
01/11/2016 1.40p 1.41p 1.38p 1.40p 1585347
31/10/2016 1.40p 1.45p 1.38p 1.40p 5440227
28/10/2016 1.35p 1.43p 1.35p 1.40p 2895432
27/10/2016 1.38p 1.39p 1.32p 1.35p 1831247
26/10/2016 1.38p 1.40p 1.35p 1.38p 1196836
25/10/2016 1.38p 1.40p 1.35p 1.38p 1115958
24/10/2016 1.48p 1.48p 1.30p 1.40p 8848647
21/10/2016 1.68p 1.73p 1.38p 1.48p 16671777
20/10/2016 1.63p 1.70p 1.55p 1.68p 4080078
19/10/2016 1.55p 1.79p 1.55p 1.63p 11081304
18/10/2016 1.38p 1.58p 1.38p 1.55p 13115194
17/10/2016 1.33p 1.39p 1.30p 1.38p 5317433
14/10/2016 1.40p 1.42p 1.33p 1.33p 2181363
13/10/2016 1.35p 1.44p 1.32p 1.40p 3698787
12/10/2016 1.40p 1.45p 1.35p 1.35p 1304254
11/10/2016 1.43p 1.45p 1.35p 1.40p 1676425
10/10/2016 1.43p 1.44p 1.36p 1.43p 2577631
07/10/2016 1.45p 1.49p 1.42p 1.43p 1303405
06/10/2016 1.43p 1.47p 1.34p 1.45p 5070750
05/10/2016 1.45p 1.50p 1.32p 1.43p 3921670
04/10/2016 1.38p 1.55p 1.35p 1.45p 2167835
03/10/2016 1.33p 1.47p 1.31p 1.38p 5398983
30/09/2016 1.28p 1.37p 1.25p 1.33p 3711841
29/09/2016 1.28p 1.29p 1.20p 1.28p 2533836
28/09/2016 1.28p 1.28p 1.25p 1.28p 14000
27/09/2016 1.28p 1.28p 1.25p 1.28p 416130

*Close Price adjusted for both dividends and splits