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
23/09/2014 3.73p 3.80p 3.60p 3.75p 950761
22/09/2014 3.75p 3.85p 3.65p 3.75p 1116198
19/09/2014 3.80p 3.84p 3.60p 3.73p 458832
18/09/2014 3.80p 3.88p 3.61p 3.80p 463705
17/09/2014 3.83p 3.85p 3.50p 3.80p 1278694
16/09/2014 3.88p 3.90p 3.75p 3.83p 1006853
15/09/2014 3.93p 4.00p 3.77p 3.88p 1423993
12/09/2014 4.08p 4.14p 3.90p 4.08p 1502895
11/09/2014 3.93p 4.25p 3.90p 4.05p 1322122
10/09/2014 3.90p 4.00p 3.90p 3.93p 771918
09/09/2014 3.93p 3.97p 3.86p 3.90p 1360792
08/09/2014 4.00p 4.00p 3.81p 3.93p 1937896
05/09/2014 4.05p 4.08p 3.86p 4.00p 2648081
04/09/2014 4.13p 4.13p 3.82p 4.05p 846392
03/09/2014 4.18p 4.18p 3.93p 4.13p 3468285
02/09/2014 4.10p 4.15p 4.01p 4.05p 1522645
01/09/2014 4.25p 4.38p 4.00p 4.10p 2505573
29/08/2014 4.00p 4.10p 3.97p 4.08p 526785
28/08/2014 4.00p 4.09p 3.95p 4.00p 975028
27/08/2014 4.13p 4.13p 3.95p 4.00p 962521
26/08/2014 4.25p 4.25p 4.03p 4.13p 970177
22/08/2014 4.20p 4.29p 4.10p 4.25p 991067
21/08/2014 4.10p 4.20p 4.08p 4.20p 1414224
20/08/2014 4.15p 4.18p 4.03p 4.10p 477731
19/08/2014 4.10p 4.15p 4.06p 4.15p 308157
18/08/2014 4.23p 4.25p 4.05p 4.10p 1578712
15/08/2014 4.18p 4.23p 4.08p 4.23p 854585
14/08/2014 4.18p 4.20p 3.90p 4.18p 1677998
13/08/2014 4.23p 4.27p 4.15p 4.18p 1127698
12/08/2014 4.33p 4.35p 4.07p 4.23p 873818
11/08/2014 4.38p 4.38p 4.30p 4.33p 194261
08/08/2014 4.48p 4.65p 4.35p 4.38p 1071601
07/08/2014 4.43p 4.60p 4.40p 4.48p 668249
06/08/2014 4.40p 4.66p 4.35p 4.43p 2625329
05/08/2014 4.50p 4.55p 4.37p 4.40p 1183102
04/08/2014 4.53p 4.65p 4.40p 4.50p 2368126
01/08/2014 4.60p 4.77p 4.42p 4.53p 3502379
31/07/2014 4.43p 4.65p 4.43p 4.60p 3009864
30/07/2014 4.23p 4.56p 4.23p 4.50p 4115211
29/07/2014 4.10p 4.39p 4.10p 4.23p 2936000
28/07/2014 4.10p 4.14p 4.06p 4.10p 1409703
25/07/2014 3.98p 4.15p 3.98p 4.10p 1708241
24/07/2014 4.15p 4.15p 3.84p 3.98p 3176026
23/07/2014 4.20p 4.20p 4.11p 4.15p 1106957
22/07/2014 4.25p 4.48p 4.08p 4.20p 4258441
21/07/2014 4.10p 4.35p 3.63p 4.25p 9700989
18/07/2014 3.63p 3.75p 3.50p 3.63p 1240314
17/07/2014 3.65p 3.65p 3.52p 3.63p 1212586
16/07/2014 3.73p 3.73p 3.46p 3.65p 979112
15/07/2014 3.50p 3.85p 3.45p 3.73p 3187413
14/07/2014 3.30p 3.62p 3.30p 3.50p 1412108
11/07/2014 3.25p 3.33p 3.10p 3.30p 2951644
10/07/2014 3.28p 3.28p 3.05p 3.25p 3093112
09/07/2014 3.25p 3.35p 3.15p 3.28p 1206456
08/07/2014 3.68p 3.68p 3.00p 3.25p 4944374
07/07/2014 3.73p 3.73p 3.58p 3.68p 1727914
04/07/2014 3.73p 3.73p 3.60p 3.73p 197223
03/07/2014 3.75p 3.75p 3.53p 3.73p 921546
02/07/2014 3.75p 3.80p 3.70p 3.75p 514083
01/07/2014 3.58p 3.78p 3.50p 3.75p 3451682
30/06/2014 3.70p 3.70p 3.50p 3.58p 2919312
27/06/2014 3.70p 3.74p 3.58p 3.70p 814754
26/06/2014 3.65p 3.76p 3.60p 3.70p 1244682
25/06/2014 3.73p 3.75p 3.47p 3.65p 2160540
24/06/2014 3.80p 3.81p 3.60p 3.73p 1555227
23/06/2014 3.65p 3.90p 3.50p 3.80p 1555367
20/06/2014 3.83p 3.86p 3.55p 3.65p 2608602
19/06/2014 3.93p 3.95p 3.75p 3.83p 1103597
18/06/2014 3.88p 3.88p 3.78p 3.88p 1116422
17/06/2014 3.88p 3.90p 3.70p 3.88p 712804
16/06/2014 3.88p 3.88p 3.71p 3.88p 1263690
13/06/2014 3.83p 3.91p 3.75p 3.88p 683224
12/06/2014 3.90p 3.91p 3.66p 3.83p 3198701
11/06/2014 4.15p 4.24p 3.82p 3.90p 4218313
10/06/2014 4.05p 4.14p 4.00p 4.05p 2754052
09/06/2014 4.10p 4.34p 4.00p 4.05p 7553297
06/06/2014 4.03p 4.45p 4.03p 4.10p 5046358
05/06/2014 4.10p 4.12p 3.75p 4.03p 14024010
04/06/2014 4.10p 4.18p 4.00p 4.10p 1055929
03/06/2014 4.20p 4.50p 3.98p 4.10p 3980361
02/06/2014 3.85p 4.03p 3.80p 4.00p 1386574
30/05/2014 3.93p 3.93p 3.72p 3.85p 754425
29/05/2014 3.93p 3.95p 3.77p 3.93p 1009731
28/05/2014 4.05p 4.15p 3.85p 3.93p 1767042
27/05/2014 4.03p 4.12p 3.97p 4.05p 331090
23/05/2014 3.90p 4.16p 3.85p 4.03p 2994706
22/05/2014 3.68p 3.95p 3.65p 3.90p 1905695
21/05/2014 3.83p 3.85p 3.60p 3.68p 2619494
20/05/2014 3.93p 3.95p 3.82p 3.85p 1077542
19/05/2014 4.03p 4.05p 3.85p 3.93p 1250440
16/05/2014 4.10p 4.18p 4.00p 4.03p 1576903
15/05/2014 4.03p 4.15p 4.02p 4.10p 674434
14/05/2014 3.98p 4.10p 3.98p 4.03p 1553514
13/05/2014 4.03p 4.03p 3.90p 3.98p 1281665
12/05/2014 4.00p 4.03p 3.95p 4.03p 519953
09/05/2014 4.00p 4.03p 3.96p 4.00p 720821
08/05/2014 4.03p 4.05p 3.95p 4.00p 754639
07/05/2014 4.15p 4.20p 4.00p 4.03p 4021139
06/05/2014 4.15p 4.19p 4.02p 4.08p 2252329
02/05/2014 4.15p 4.20p 4.10p 4.15p 4834025
01/05/2014 4.18p 4.40p 4.04p 4.15p 3690075
30/04/2014 4.08p 4.23p 4.00p 4.18p 2628570
29/04/2014 4.23p 4.28p 4.00p 4.08p 862551
28/04/2014 4.25p 4.34p 4.00p 4.23p 2828047
25/04/2014 4.25p 4.29p 4.12p 4.25p 1470815
24/04/2014 4.33p 4.33p 4.21p 4.25p 613713
23/04/2014 4.33p 4.45p 4.08p 4.33p 1883293
22/04/2014 4.63p 4.73p 4.30p 4.33p 1941134
17/04/2014 4.63p 4.65p 4.51p 4.63p 1875534
16/04/2014 4.63p 4.70p 4.50p 4.65p 997452
15/04/2014 4.68p 4.80p 4.56p 4.63p 1496676
14/04/2014 4.85p 4.85p 4.57p 4.68p 3584857
11/04/2014 4.80p 4.89p 4.61p 4.85p 2364124
10/04/2014 4.95p 4.95p 4.75p 4.83p 877371
09/04/2014 5.00p 5.10p 4.90p 4.95p 1364019
08/04/2014 4.88p 5.09p 4.85p 5.00p 3351915
07/04/2014 4.98p 5.06p 4.75p 4.85p 2297634
04/04/2014 4.90p 5.10p 4.78p 4.98p 934537
03/04/2014 5.05p 5.07p 4.90p 4.90p 556378
02/04/2014 5.13p 5.20p 4.91p 5.05p 824488
01/04/2014 5.25p 5.35p 4.80p 5.13p 3056570
31/03/2014 5.78p 5.84p 5.00p 5.25p 5785548
28/03/2014 5.55p 5.60p 5.30p 5.48p 1192627
27/03/2014 5.50p 5.64p 5.40p 5.55p 1324099
26/03/2014 5.43p 5.49p 5.12p 5.45p 1989261
25/03/2014 5.70p 6.05p 5.34p 5.43p 5673726
24/03/2014 4.90p 6.00p 4.80p 5.70p 8066936
21/03/2014 5.05p 5.09p 4.80p 4.90p 3621545
20/03/2014 5.10p 5.20p 5.00p 5.05p 1087550
19/03/2014 5.18p 5.39p 5.00p 5.10p 2871206
18/03/2014 5.25p 5.29p 5.10p 5.18p 834985
17/03/2014 5.43p 5.43p 5.10p 5.25p 635404
14/03/2014 5.55p 5.60p 5.35p 5.43p 1200732
13/03/2014 5.68p 5.70p 5.32p 5.55p 2094894
12/03/2014 5.80p 5.80p 5.51p 5.60p 1160823
11/03/2014 5.95p 6.00p 5.57p 5.80p 1819700
10/03/2014 6.00p 6.02p 5.80p 5.95p 2094400
07/03/2014 5.93p 6.25p 5.85p 6.00p 5186962
06/03/2014 5.78p 6.13p 5.78p 5.93p 3639649
05/03/2014 5.68p 6.00p 5.68p 5.78p 2737343
04/03/2014 5.70p 5.99p 5.68p 5.68p 3087922
03/03/2014 5.55p 6.12p 5.51p 5.78p 6665190
28/02/2014 5.35p 5.64p 5.35p 5.58p 3063419
27/02/2014 5.40p 5.53p 5.33p 5.35p 824373
26/02/2014 5.20p 5.56p 4.90p 5.40p 4877096
25/02/2014 5.08p 5.40p 4.92p 5.20p 2498264
24/02/2014 4.95p 5.20p 4.84p 5.08p 2828640
21/02/2014 4.38p 5.50p 4.34p 4.95p 7149131
20/02/2014 4.43p 4.45p 4.25p 4.38p 767663
19/02/2014 4.55p 4.66p 4.25p 4.43p 1359328
18/02/2014 4.15p 4.65p 4.05p 4.55p 3188396
17/02/2014 4.48p 4.48p 4.11p 4.15p 1081160
14/02/2014 4.43p 4.50p 4.20p 4.48p 3443923
13/02/2014 4.63p 4.69p 4.35p 4.43p 2030736
12/02/2014 4.58p 4.78p 4.20p 4.63p 5872442
11/02/2014 4.60p 4.92p 4.45p 4.78p 3926643
10/02/2014 4.83p 4.83p 4.50p 4.60p 3716850
07/02/2014 4.90p 4.91p 4.75p 4.83p 1542865
06/02/2014 4.95p 4.99p 4.74p 4.90p 1074352
05/02/2014 5.05p 5.16p 4.85p 4.95p 1068785
04/02/2014 4.95p 5.18p 4.65p 5.05p 5317448
03/02/2014 5.10p 5.18p 4.90p 4.95p 4369867
31/01/2014 5.23p 5.27p 5.00p 5.10p 3920334
30/01/2014 5.20p 5.30p 5.00p 5.13p 2523884
29/01/2014 5.25p 5.38p 5.14p 5.25p 1030000
28/01/2014 5.25p 5.37p 5.14p 5.25p 1534739
27/01/2014 5.35p 5.40p 5.12p 5.25p 2339507
24/01/2014 5.35p 5.39p 5.25p 5.35p 747044
23/01/2014 5.45p 5.48p 5.25p 5.35p 2037880
22/01/2014 5.60p 5.70p 5.35p 5.45p 4575620
21/01/2014 5.70p 5.80p 5.40p 5.60p 1434257
20/01/2014 5.35p 5.80p 5.33p 5.70p 4824680
17/01/2014 5.20p 5.39p 5.07p 5.35p 2122337
16/01/2014 5.15p 5.29p 5.13p 5.20p 1152274
15/01/2014 5.33p 5.37p 5.14p 5.15p 3380428
14/01/2014 5.40p 5.43p 5.18p 5.33p 3129244
13/01/2014 5.50p 5.61p 5.30p 5.40p 1817628
10/01/2014 5.40p 5.65p 5.20p 5.50p 3811641
09/01/2014 5.40p 5.47p 5.33p 5.40p 1078917
08/01/2014 5.60p 5.70p 5.23p 5.35p 3279438
07/01/2014 5.65p 5.69p 5.47p 5.60p 1122555
06/01/2014 5.75p 5.88p 5.57p 5.65p 2009736
03/01/2014 5.65p 5.90p 5.46p 5.75p 2932375
02/01/2014 5.85p 5.86p 5.55p 5.65p 3305350
31/12/2013 5.55p 6.02p 5.55p 5.85p 3252506
30/12/2013 5.15p 5.66p 5.09p 5.55p 1980915
27/12/2013 5.35p 5.50p 5.00p 5.15p 3279495
24/12/2013 5.35p 5.43p 5.20p 5.30p 1142558
23/12/2013 5.65p 5.80p 5.20p 5.35p 3100176
20/12/2013 5.50p 5.70p 5.26p 5.65p 2637510
19/12/2013 5.70p 5.75p 5.42p 5.50p 3177562
18/12/2013 5.80p 5.90p 5.56p 5.70p 2443631
17/12/2013 5.65p 5.90p 5.50p 5.90p 3704910
16/12/2013 5.50p 5.76p 5.18p 5.65p 7001200
13/12/2013 5.35p 5.70p 5.05p 5.45p 12423471
12/12/2013 5.95p 5.95p 5.20p 5.31p 13815362
11/12/2013 6.33p 6.33p 5.69p 5.90p 13583875
10/12/2013 6.45p 6.60p 6.22p 6.33p 6951655
09/12/2013 6.85p 7.20p 6.02p 6.60p 21922388
06/12/2013 7.45p 7.45p 6.63p 6.85p 16962704

*Close Price adjusted for both dividends and splits