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
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
09/12/2015 2.88p 2.89p 2.88p 2.88p 32699
08/12/2015 3.08p 3.08p 2.82p 2.88p 314464
07/12/2015 3.05p 3.08p 2.96p 3.08p 168757
04/12/2015 2.95p 3.05p 2.90p 3.05p 532589
03/12/2015 3.00p 3.00p 2.93p 2.95p 607782
02/12/2015 3.05p 3.08p 2.90p 3.00p 638581
01/12/2015 3.05p 3.14p 3.02p 3.05p 706382
30/11/2015 3.13p 3.23p 3.00p 3.05p 1715978
27/11/2015 3.13p 3.19p 3.05p 3.13p 92279
26/11/2015 3.13p 3.20p 3.03p 3.13p 62636
25/11/2015 3.05p 3.13p 3.00p 3.13p 457035
24/11/2015 2.88p 3.10p 2.88p 3.05p 440656
23/11/2015 2.88p 2.88p 2.80p 2.88p 186400
20/11/2015 2.88p 2.93p 2.80p 2.88p 246971
19/11/2015 2.88p 2.88p 2.78p 2.88p 80000
18/11/2015 2.83p 2.95p 2.78p 2.88p 643700
17/11/2015 2.85p 2.90p 2.78p 2.83p 699070
16/11/2015 3.03p 3.03p 2.83p 2.88p 1042075
13/11/2015 3.08p 3.09p 3.01p 3.03p 902281
12/11/2015 3.05p 3.10p 3.02p 3.08p 276818
11/11/2015 3.08p 3.10p 3.01p 3.05p 277427
10/11/2015 3.15p 3.20p 3.08p 3.08p 592794
09/11/2015 3.05p 3.20p 3.05p 3.15p 1243731
06/11/2015 3.05p 3.10p 3.00p 3.05p 959998
05/11/2015 3.20p 3.20p 3.01p 3.05p 797038
04/11/2015 3.20p 3.20p 3.10p 3.20p 100839
03/11/2015 3.25p 3.25p 3.12p 3.20p 74339
02/11/2015 3.40p 3.40p 3.20p 3.25p 429488
30/10/2015 3.30p 3.30p 3.20p 3.30p 400000
29/10/2015 3.33p 3.33p 3.20p 3.30p 838368
28/10/2015 3.38p 3.38p 3.25p 3.33p 440000
27/10/2015 3.25p 3.37p 3.24p 3.35p 446364
26/10/2015 3.45p 3.45p 3.25p 3.25p 1528669
23/10/2015 3.48p 3.53p 3.45p 3.45p 9933
22/10/2015 3.48p 3.48p 3.48p 3.48p 0
21/10/2015 3.28p 3.49p 3.28p 3.48p 785475
20/10/2015 3.33p 3.35p 3.20p 3.28p 857500
19/10/2015 3.33p 3.33p 3.25p 3.33p 116808
16/10/2015 3.33p 3.38p 3.25p 3.33p 248244
15/10/2015 3.43p 3.43p 3.25p 3.33p 786704
14/10/2015 3.48p 3.52p 3.30p 3.43p 312930
13/10/2015 3.48p 3.56p 3.35p 3.48p 438433
12/10/2015 3.43p 3.53p 3.39p 3.48p 465781
09/10/2015 3.43p 3.53p 3.38p 3.43p 526731
08/10/2015 3.50p 3.58p 3.43p 3.43p 133270
07/10/2015 3.48p 3.53p 3.25p 3.50p 955927
06/10/2015 3.50p 3.50p 3.38p 3.48p 217828
05/10/2015 3.45p 3.56p 3.38p 3.50p 850684
02/10/2015 3.60p 3.60p 3.33p 3.45p 397198
01/10/2015 3.65p 3.76p 3.55p 3.60p 953246
30/09/2015 3.48p 3.85p 3.48p 3.65p 243720
29/09/2015 3.48p 3.55p 3.46p 3.48p 162468
28/09/2015 3.83p 3.83p 3.48p 3.70p 778694
25/09/2015 3.35p 3.88p 3.35p 3.83p 2555851
24/09/2015 3.18p 3.50p 3.03p 3.35p 1411479
23/09/2015 3.10p 3.20p 3.00p 3.18p 479555
22/09/2015 3.10p 3.19p 3.00p 3.10p 398042
21/09/2015 3.15p 3.22p 3.05p 3.10p 793605
18/09/2015 3.23p 3.23p 3.10p 3.15p 40000
17/09/2015 3.23p 3.23p 3.23p 3.23p 0
16/09/2015 3.23p 3.23p 3.23p 3.23p 0
15/09/2015 3.30p 3.33p 3.19p 3.23p 456967
14/09/2015 3.10p 3.32p 3.01p 3.30p 1064498
11/09/2015 3.10p 3.15p 3.01p 3.10p 173200
10/09/2015 3.10p 3.15p 3.00p 3.10p 317001
09/09/2015 3.30p 3.30p 3.00p 3.10p 342948
08/09/2015 3.33p 3.33p 3.10p 3.30p 259317
07/09/2015 3.35p 3.35p 3.30p 3.33p 89890
04/09/2015 3.33p 3.35p 3.20p 3.35p 43664
03/09/2015 3.33p 3.33p 3.19p 3.33p 154450
02/09/2015 3.33p 3.33p 3.19p 3.33p 159300
01/09/2015 3.28p 3.35p 3.18p 3.33p 291861
28/08/2015 3.53p 3.53p 3.13p 3.28p 2277833
27/08/2015 3.53p 3.53p 3.53p 3.53p 0
26/08/2015 3.53p 3.65p 3.38p 3.53p 329653
25/08/2015 3.58p 3.68p 3.43p 3.55p 292078
24/08/2015 3.70p 3.70p 3.56p 3.58p 386811
21/08/2015 3.78p 3.83p 3.71p 3.75p 161109
20/08/2015 3.83p 3.85p 3.70p 3.83p 244224
19/08/2015 3.85p 3.89p 3.73p 3.83p 134955
18/08/2015 3.78p 3.93p 3.72p 3.85p 492164
17/08/2015 3.88p 3.95p 3.71p 3.78p 276220
14/08/2015 3.88p 3.88p 3.77p 3.88p 14930
13/08/2015 3.88p 3.88p 3.88p 3.88p 0
12/08/2015 3.90p 3.90p 3.72p 3.88p 559983
11/08/2015 4.00p 4.00p 3.81p 4.00p 100000
10/08/2015 4.05p 4.05p 3.85p 4.00p 95259
07/08/2015 4.05p 4.13p 3.90p 4.05p 98202
06/08/2015 4.10p 4.10p 3.90p 4.05p 297080
05/08/2015 4.03p 4.15p 4.03p 4.10p 289024
04/08/2015 4.15p 4.15p 4.00p 4.03p 1151900
03/08/2015 4.03p 4.26p 4.00p 4.15p 2159021
31/07/2015 3.88p 4.23p 3.81p 4.03p 1198079
30/07/2015 3.88p 4.00p 3.88p 3.88p 164810
29/07/2015 3.90p 4.18p 3.80p 3.88p 514565
28/07/2015 3.68p 3.96p 3.68p 3.90p 1125639
27/07/2015 3.63p 3.88p 3.55p 3.68p 656159
24/07/2015 3.70p 3.83p 3.55p 3.63p 1041740
23/07/2015 3.83p 3.83p 3.70p 3.70p 237887
22/07/2015 3.78p 3.85p 3.75p 3.83p 236380
21/07/2015 3.80p 3.80p 3.72p 3.78p 530576
20/07/2015 3.88p 3.88p 3.75p 3.80p 184826
17/07/2015 3.98p 4.00p 3.75p 3.88p 93195
16/07/2015 3.98p 3.98p 3.86p 3.98p 36631
15/07/2015 3.80p 3.98p 3.74p 3.98p 962194
14/07/2015 3.83p 3.89p 3.73p 3.80p 630758
13/07/2015 3.80p 3.90p 3.80p 3.83p 1027264
10/07/2015 3.65p 3.87p 3.65p 3.80p 957897

*Close Price adjusted for both dividends and splits