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
26/09/2016 1.30p 1.30p 1.25p 1.28p 2459158
23/09/2016 1.30p 1.33p 1.27p 1.30p 122639
22/09/2016 1.33p 1.33p 1.26p 1.30p 659980
21/09/2016 1.40p 1.43p 1.30p 1.35p 6191923
20/09/2016 1.25p 1.35p 1.20p 1.35p 5657405
19/09/2016 1.28p 1.32p 1.22p 1.25p 1958634
16/09/2016 1.30p 1.33p 1.27p 1.28p 426170
15/09/2016 1.28p 1.34p 1.25p 1.30p 6174158
14/09/2016 1.33p 1.34p 1.23p 1.28p 2056339
13/09/2016 1.33p 1.34p 1.30p 1.33p 2641462
12/09/2016 1.33p 1.35p 1.30p 1.33p 5815648
09/09/2016 1.33p 1.34p 1.32p 1.33p 324741
08/09/2016 1.38p 1.38p 1.31p 1.33p 1874890
07/09/2016 1.38p 1.40p 1.35p 1.38p 3232427
06/09/2016 1.38p 1.40p 1.35p 1.38p 4857707
05/09/2016 1.43p 1.43p 1.36p 1.38p 2229370
02/09/2016 1.43p 1.43p 1.40p 1.43p 537728
01/09/2016 1.43p 1.43p 1.40p 1.43p 676030
31/08/2016 1.43p 1.43p 1.40p 1.43p 768965
30/08/2016 1.48p 1.49p 1.40p 1.43p 5230046
26/08/2016 1.45p 1.52p 1.43p 1.48p 6917442
25/08/2016 1.58p 1.58p 1.40p 1.43p 13407244
24/08/2016 1.68p 1.70p 1.62p 1.63p 1060665
23/08/2016 1.70p 1.72p 1.67p 1.68p 989980
22/08/2016 1.78p 1.83p 1.68p 1.70p 5862224
19/08/2016 1.75p 1.84p 1.71p 1.78p 3846834
18/08/2016 1.73p 1.78p 1.73p 1.75p 4874616
17/08/2016 1.73p 1.75p 1.65p 1.68p 2295072
16/08/2016 1.63p 1.74p 1.60p 1.73p 3157774
15/08/2016 1.50p 1.64p 1.50p 1.63p 2675923
12/08/2016 1.48p 1.54p 1.46p 1.50p 738423
11/08/2016 1.48p 1.49p 1.45p 1.48p 2255211
10/08/2016 1.53p 1.54p 1.45p 1.48p 1324052
09/08/2016 1.48p 1.59p 1.45p 1.53p 6229910
08/08/2016 1.45p 1.54p 1.45p 1.50p 3308669
05/08/2016 1.45p 1.49p 1.45p 1.45p 2817597
04/08/2016 1.55p 1.55p 1.40p 1.45p 4174208
03/08/2016 1.60p 1.60p 1.55p 1.55p 637736
02/08/2016 1.60p 1.62p 1.55p 1.60p 362082
01/08/2016 1.63p 1.63p 1.55p 1.60p 549782
29/07/2016 1.63p 1.63p 1.61p 1.63p 871825
28/07/2016 1.63p 1.64p 1.61p 1.63p 1734862
27/07/2016 1.58p 1.63p 1.55p 1.63p 5604511
26/07/2016 1.55p 1.60p 1.55p 1.58p 4835111
25/07/2016 1.55p 1.57p 1.46p 1.55p 11225825
22/07/2016 1.53p 1.53p 1.43p 1.43p 8118239
21/07/2016 1.53p 1.55p 1.50p 1.53p 8913135
20/07/2016 1.68p 1.68p 1.53p 1.53p 4778944
19/07/2016 1.63p 1.68p 1.63p 1.68p 1383541
18/07/2016 1.75p 1.75p 1.56p 1.63p 8844697
15/07/2016 1.78p 1.78p 1.70p 1.75p 418272
14/07/2016 1.78p 1.80p 1.77p 1.78p 3391018
13/07/2016 1.78p 1.78p 1.78p 1.78p 0
12/07/2016 1.78p 1.83p 1.76p 1.78p 817008
11/07/2016 1.73p 1.80p 1.73p 1.80p 1314046
08/07/2016 1.73p 1.75p 1.70p 1.73p 272573
07/07/2016 1.70p 1.75p 1.68p 1.73p 211070
06/07/2016 1.73p 1.79p 1.65p 1.70p 1714080
05/07/2016 1.80p 1.80p 1.65p 1.75p 965000
04/07/2016 1.80p 1.80p 1.75p 1.80p 253541
01/07/2016 1.80p 1.82p 1.75p 1.80p 274458
30/06/2016 1.80p 1.85p 1.77p 1.80p 200908
29/06/2016 1.80p 1.85p 1.80p 1.80p 648572
28/06/2016 1.80p 1.84p 1.78p 1.80p 262188
27/06/2016 1.88p 1.92p 1.75p 1.80p 377986
24/06/2016 1.85p 1.90p 1.83p 1.90p 991726
23/06/2016 1.90p 1.95p 1.86p 1.95p 1129640
22/06/2016 1.93p 1.95p 1.88p 1.90p 1279325
21/06/2016 2.03p 2.03p 1.90p 1.93p 3756528
20/06/2016 2.13p 2.13p 1.90p 2.03p 1563689
17/06/2016 2.03p 2.03p 2.00p 2.03p 306070
16/06/2016 2.00p 2.04p 2.00p 2.03p 1413074
15/06/2016 2.13p 2.13p 1.99p 2.00p 6363881
14/06/2016 2.08p 2.13p 1.96p 2.13p 9983210
13/06/2016 2.03p 2.04p 1.98p 1.98p 2574531
10/06/2016 1.98p 2.01p 1.95p 1.98p 904561
09/06/2016 1.93p 2.05p 1.93p 1.98p 1293652
08/06/2016 1.93p 2.10p 1.86p 1.98p 7167667
07/06/2016 2.10p 2.10p 1.93p 1.93p 4305751
06/06/2016 2.13p 2.17p 2.03p 2.10p 5934224
03/06/2016 2.00p 2.17p 1.80p 2.13p 15747471
02/06/2016 2.45p 2.35p 2.35p 2.45p 0
01/06/2016 2.45p 2.35p 2.35p 2.45p 0
31/05/2016 2.45p 2.35p 2.35p 2.45p 0
27/05/2016 2.45p 2.35p 2.35p 2.45p 0
26/05/2016 2.45p 2.35p 2.35p 2.45p 0
25/05/2016 2.45p 2.35p 2.35p 2.45p 0
24/05/2016 2.45p 2.40p 2.40p 2.45p 0
23/05/2016 2.45p 2.40p 2.40p 2.45p 0
20/05/2016 2.45p 2.40p 2.40p 2.45p 0
19/05/2016 2.45p 2.40p 2.40p 2.45p 0
18/05/2016 2.45p 2.40p 2.40p 2.45p 0
17/05/2016 2.45p 2.40p 2.40p 2.45p 0
16/05/2016 2.45p 2.40p 2.40p 2.45p 0
13/05/2016 2.45p 2.35p 2.35p 2.45p 0
12/05/2016 2.45p 2.35p 2.35p 2.45p 0
11/05/2016 2.45p 2.35p 2.35p 2.45p 0
10/05/2016 2.45p 2.35p 2.35p 2.45p 0
09/05/2016 2.45p 2.35p 2.35p 2.45p 0
06/05/2016 2.45p 2.35p 2.35p 2.45p 0
05/05/2016 2.45p 2.35p 2.35p 2.45p 0
04/05/2016 2.45p 2.35p 2.35p 2.45p 0
03/05/2016 2.45p 2.35p 2.35p 2.45p 0
29/04/2016 2.45p 2.35p 2.35p 2.45p 0
28/04/2016 2.45p 2.35p 2.35p 2.45p 0
27/04/2016 2.45p 2.35p 2.35p 2.45p 0
26/04/2016 2.45p 2.35p 2.35p 2.45p 0
25/04/2016 2.45p 2.35p 2.35p 2.45p 0
22/04/2016 2.45p 2.45p 2.35p 2.45p 0
21/04/2016 2.45p 2.45p 2.31p 2.45p 1395133
20/04/2016 2.55p 2.55p 2.31p 2.45p 430181
19/04/2016 2.55p 2.55p 2.40p 2.55p 622947
18/04/2016 2.45p 2.55p 2.30p 2.55p 4681455
15/04/2016 2.40p 2.75p 2.40p 2.45p 3550037
14/04/2016 2.23p 2.45p 2.19p 2.40p 1417410
13/04/2016 2.20p 2.27p 2.15p 2.23p 2549727
12/04/2016 2.13p 2.27p 2.06p 2.20p 1308588
11/04/2016 2.20p 2.22p 2.04p 2.13p 914541
08/04/2016 2.28p 2.33p 2.18p 2.20p 624382
07/04/2016 2.35p 2.39p 2.22p 2.33p 2568468
06/04/2016 2.35p 2.48p 2.35p 2.35p 5087418
05/04/2016 2.30p 2.39p 2.26p 2.35p 380868
04/04/2016 2.43p 2.43p 2.25p 2.30p 557990
01/04/2016 2.20p 2.25p 2.15p 2.20p 770317
31/03/2016 2.28p 2.28p 2.16p 2.20p 1526129
30/03/2016 2.28p 2.28p 2.25p 2.28p 739193
29/03/2016 2.28p 2.33p 2.20p 2.30p 2109875
24/03/2016 2.28p 2.30p 2.28p 2.28p 63735
23/03/2016 2.28p 2.30p 2.27p 2.28p 128144
22/03/2016 2.33p 2.35p 2.26p 2.28p 1781814
21/03/2016 2.35p 2.35p 2.30p 2.33p 75901
18/03/2016 2.28p 2.35p 2.28p 2.35p 424489
17/03/2016 2.28p 2.35p 2.26p 2.28p 1298642
16/03/2016 2.30p 2.34p 2.28p 2.28p 100371
15/03/2016 2.30p 2.35p 2.28p 2.33p 675189
14/03/2016 2.33p 2.40p 2.30p 2.30p 2323104
11/03/2016 2.43p 2.43p 2.33p 2.33p 300000
10/03/2016 2.30p 2.63p 2.30p 2.43p 4122980
09/03/2016 2.33p 2.34p 2.21p 2.30p 4805925
08/03/2016 2.43p 2.43p 2.30p 2.33p 5747416
07/03/2016 2.43p 2.45p 2.40p 2.43p 924836
04/03/2016 2.53p 2.54p 2.40p 2.48p 1995660
03/03/2016 2.60p 2.60p 2.55p 2.58p 179639
02/03/2016 2.73p 2.73p 2.55p 2.60p 583153
01/03/2016 2.58p 2.79p 2.45p 2.58p 3885758
29/02/2016 2.48p 2.60p 2.48p 2.53p 1190911
26/02/2016 2.43p 2.54p 2.43p 2.48p 519121
25/02/2016 2.53p 2.55p 2.48p 2.48p 1601072
24/02/2016 2.55p 2.60p 2.40p 2.53p 1738924
23/02/2016 2.53p 2.72p 2.40p 2.55p 8506282
22/02/2016 2.58p 2.64p 2.45p 2.53p 2323566
19/02/2016 2.63p 2.63p 2.55p 2.58p 680991
18/02/2016 2.58p 2.65p 2.58p 2.63p 1073393
17/02/2016 2.63p 2.63p 2.55p 2.58p 2558112
16/02/2016 2.65p 2.85p 2.60p 2.63p 2837092
15/02/2016 2.73p 2.89p 2.63p 2.65p 2274105
12/02/2016 2.80p 2.85p 2.70p 2.73p 1245866
11/02/2016 2.85p 2.90p 2.80p 2.85p 673108
10/02/2016 2.95p 2.99p 2.82p 2.85p 1573703
09/02/2016 3.03p 3.04p 2.95p 2.95p 689703
08/02/2016 3.20p 3.22p 3.02p 3.03p 759024
05/02/2016 3.25p 3.28p 3.13p 3.20p 303796
04/02/2016 3.38p 3.38p 3.10p 3.25p 1335485
03/02/2016 3.25p 3.30p 3.25p 3.25p 38507
02/02/2016 3.25p 3.30p 3.25p 3.25p 136317
01/02/2016 2.98p 3.40p 2.98p 3.25p 1019380
29/01/2016 2.98p 3.15p 2.98p 2.98p 61349
28/01/2016 2.98p 2.98p 2.86p 2.98p 175263
27/01/2016 2.98p 3.07p 2.98p 2.98p 20045
26/01/2016 2.93p 2.98p 2.93p 2.98p 42305
25/01/2016 2.93p 3.10p 2.93p 2.95p 897636
22/01/2016 2.93p 3.00p 2.77p 2.93p 161856
21/01/2016 2.88p 2.95p 2.72p 2.93p 28479
20/01/2016 2.88p 2.95p 2.69p 2.88p 374926
19/01/2016 3.05p 3.07p 2.85p 3.00p 506308
18/01/2016 2.88p 3.20p 2.88p 3.05p 870744
15/01/2016 2.70p 2.88p 2.62p 2.75p 320045
14/01/2016 2.75p 2.82p 2.44p 2.70p 1259555
13/01/2016 2.93p 2.93p 2.75p 2.75p 525123
12/01/2016 3.08p 3.08p 2.85p 2.93p 276986
11/01/2016 3.13p 3.13p 2.90p 3.08p 320443
08/01/2016 3.05p 3.13p 2.92p 3.13p 285901
07/01/2016 3.05p 3.14p 2.90p 3.05p 81445
06/01/2016 3.13p 3.15p 2.91p 3.08p 305000
05/01/2016 3.15p 3.15p 3.08p 3.13p 8181
04/01/2016 3.38p 3.50p 3.05p 3.15p 469694
31/12/2015 3.38p 3.50p 3.33p 3.38p 239054
30/12/2015 3.10p 3.70p 3.10p 3.38p 1013819
29/12/2015 3.23p 3.23p 3.02p 3.10p 202557
24/12/2015 3.23p 3.23p 3.15p 3.23p 26270
23/12/2015 3.23p 3.23p 3.20p 3.23p 192988
22/12/2015 3.20p 3.30p 3.15p 3.23p 453123
21/12/2015 2.98p 3.20p 2.88p 3.20p 3621484
18/12/2015 2.80p 2.98p 2.75p 2.98p 263989
17/12/2015 2.63p 2.87p 2.63p 2.80p 418375
16/12/2015 2.83p 2.84p 2.56p 2.63p 1267230
15/12/2015 2.80p 2.84p 2.80p 2.83p 271267
14/12/2015 2.83p 2.86p 2.75p 2.80p 33787
11/12/2015 2.83p 2.88p 2.75p 2.83p 255000
10/12/2015 2.88p 2.89p 2.75p 2.83p 421051

*Close Price adjusted for both dividends and splits