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
10/10/2023 1.55p 1.69p 1.50p 1.53p 4065947
09/10/2023 1.45p 1.58p 1.40p 1.55p 3905232
06/10/2023 1.45p 1.50p 1.40p 1.45p 1477968
05/10/2023 1.48p 1.50p 1.40p 1.45p 3018967
04/10/2023 1.58p 1.60p 1.43p 1.48p 6417229
03/10/2023 1.63p 1.65p 1.55p 1.55p 2542844
02/10/2023 1.65p 1.69p 1.55p 1.63p 4136270
29/09/2023 1.50p 1.75p 1.45p 1.57p 8747781
28/09/2023 1.65p 1.69p 1.45p 1.50p 9237109
27/09/2023 1.70p 1.75p 1.60p 1.70p 1580571
26/09/2023 1.60p 1.80p 1.60p 1.70p 5392756
25/09/2023 1.85p 1.85p 1.68p 1.73p 3648333
22/09/2023 1.85p 1.90p 1.77p 1.85p 4012718
21/09/2023 1.80p 1.87p 1.75p 1.85p 4176581
20/09/2023 1.75p 1.80p 1.70p 1.76p 4279765
19/09/2023 1.85p 1.90p 1.75p 1.78p 3855889
18/09/2023 1.95p 1.95p 1.80p 1.85p 3583007
15/09/2023 1.95p 2.00p 1.90p 1.95p 2641870
14/09/2023 2.03p 2.07p 1.90p 1.95p 1851274
13/09/2023 2.03p 2.07p 1.95p 2.03p 1063396
12/09/2023 2.18p 2.25p 1.92p 2.00p 7272236
11/09/2023 2.40p 2.46p 2.11p 2.25p 22108112
08/09/2023 1.98p 2.10p 1.96p 2.03p 13208278
07/09/2023 2.10p 2.15p 1.95p 2.01p 5138204
06/09/2023 2.20p 2.30p 2.00p 2.10p 6658001
05/09/2023 2.20p 2.28p 2.10p 2.20p 3323103
04/09/2023 2.15p 2.47p 2.10p 2.20p 11965099
01/09/2023 1.95p 2.20p 1.90p 2.15p 26739896
31/08/2023 1.95p 2.05p 1.85p 1.95p 43505884
30/08/2023 2.10p 2.20p 1.90p 1.93p 14346772
29/08/2023 2.25p 2.30p 2.00p 2.10p 8000381
25/08/2023 2.40p 2.60p 2.20p 2.25p 5064756
24/08/2023 2.45p 2.60p 2.30p 2.40p 4326266
23/08/2023 2.60p 2.60p 2.30p 2.30p 2681144
22/08/2023 2.50p 2.69p 2.44p 2.55p 12459746
21/08/2023 2.50p 2.60p 2.40p 2.50p 7267547
18/08/2023 2.45p 2.60p 2.33p 2.50p 9694279
17/08/2023 2.43p 2.58p 2.20p 2.40p 1692042
16/08/2023 2.25p 2.35p 2.20p 2.25p 1720353
15/08/2023 2.35p 2.40p 2.13p 2.25p 5655932
14/08/2023 2.30p 2.49p 2.25p 2.35p 2090559
11/08/2023 2.35p 2.50p 2.24p 2.30p 3394963
10/08/2023 2.35p 2.40p 2.05p 2.05p 10318878
09/08/2023 2.55p 2.60p 2.23p 2.35p 4548681
08/08/2023 2.80p 2.83p 2.50p 2.58p 2563320
07/08/2023 2.65p 3.03p 2.50p 2.80p 5766593
04/08/2023 2.45p 2.80p 2.37p 2.40p 3964806
03/08/2023 2.55p 2.70p 2.36p 2.45p 4011463
02/08/2023 2.50p 2.67p 2.16p 2.57p 11193467
01/08/2023 2.70p 2.75p 2.50p 2.60p 3425344
31/07/2023 2.65p 2.75p 2.50p 2.70p 7664185
28/07/2023 3.00p 3.25p 2.22p 2.63p 53703644
27/07/2023 3.05p 3.20p 2.90p 3.18p 1936459
26/07/2023 3.15p 3.30p 2.90p 3.05p 1301071
25/07/2023 3.15p 3.37p 2.88p 3.15p 1085081
24/07/2023 3.25p 3.30p 3.00p 3.15p 1629407
21/07/2023 3.20p 3.40p 3.10p 3.25p 568505
20/07/2023 3.20p 3.30p 3.10p 3.30p 1161995
19/07/2023 3.40p 3.50p 3.10p 3.18p 1075277
18/07/2023 3.40p 3.50p 3.30p 3.40p 1828481
17/07/2023 3.25p 3.59p 3.10p 3.20p 3718295
14/07/2023 3.10p 3.35p 2.91p 3.20p 3256068
13/07/2023 3.10p 3.20p 3.03p 3.10p 456937
12/07/2023 3.10p 3.20p 3.00p 3.10p 1151787
11/07/2023 3.15p 3.20p 3.00p 3.10p 2008460
10/07/2023 3.45p 3.50p 2.91p 3.15p 9301506
07/07/2023 3.45p 3.50p 3.36p 3.45p 1037170
06/07/2023 3.63p 3.72p 3.40p 3.45p 2131221
05/07/2023 3.65p 3.85p 3.43p 3.63p 4764345
04/07/2023 3.10p 3.90p 3.00p 3.65p 13963952
03/07/2023 3.00p 3.25p 2.94p 3.20p 4823362
30/06/2023 3.00p 3.10p 2.90p 2.96p 2828616
29/06/2023 2.80p 3.10p 2.53p 3.00p 6488411
28/06/2023 2.90p 3.00p 2.70p 2.80p 1857550
27/06/2023 2.80p 3.00p 2.80p 2.90p 5364810
26/06/2023 2.60p 2.90p 2.50p 2.80p 8397790
23/06/2023 2.98p 3.00p 2.45p 2.50p 20127224
22/06/2023 3.10p 3.20p 2.87p 2.98p 5785540
21/06/2023 3.55p 3.60p 2.90p 3.10p 27868240
20/06/2023 3.68p 3.70p 3.50p 3.60p 2584704
19/06/2023 3.75p 3.80p 3.65p 3.70p 1482447
16/06/2023 3.78p 3.80p 3.70p 3.75p 1196444
15/06/2023 3.90p 3.90p 3.70p 3.78p 1669997
14/06/2023 3.93p 4.09p 3.77p 3.80p 4957190
13/06/2023 3.85p 4.13p 3.68p 3.93p 8779499
12/06/2023 3.55p 4.09p 3.55p 3.85p 8087318
09/06/2023 3.58p 3.60p 3.45p 3.55p 1612851
08/06/2023 3.28p 3.70p 3.25p 3.60p 4494955
07/06/2023 3.23p 3.30p 3.20p 3.28p 4818147
06/06/2023 3.43p 3.43p 3.20p 3.21p 8715797
05/06/2023 3.38p 3.45p 3.32p 3.43p 2256841
02/06/2023 3.43p 3.50p 3.30p 3.35p 2860675
01/06/2023 3.50p 3.55p 3.30p 3.43p 2364964
31/05/2023 3.40p 3.55p 3.17p 3.45p 5343714
30/05/2023 3.48p 3.50p 3.31p 3.38p 4437459
26/05/2023 3.63p 3.65p 3.45p 3.48p 6491231
25/05/2023 3.75p 3.75p 3.60p 3.65p 1537512
24/05/2023 3.78p 3.80p 3.70p 3.75p 2871091
23/05/2023 3.88p 3.95p 3.75p 3.78p 3347371
22/05/2023 3.75p 3.94p 3.70p 3.85p 3500930
19/05/2023 3.73p 3.80p 3.68p 3.75p 2509356
18/05/2023 3.80p 3.85p 3.67p 3.75p 5303076
17/05/2023 3.75p 3.80p 3.70p 3.80p 2630066
16/05/2023 3.85p 3.89p 3.70p 3.80p 3602491
15/05/2023 3.98p 4.00p 3.73p 3.85p 4104737
12/05/2023 4.15p 4.15p 3.93p 3.98p 7346851
11/05/2023 4.28p 4.47p 4.10p 4.18p 11854036
10/05/2023 4.40p 4.50p 4.10p 4.28p 16347448
09/05/2023 4.15p 4.59p 3.90p 4.34p 26700884
05/05/2023 3.55p 5.00p 3.55p 4.10p 65988518
04/05/2023 3.63p 3.75p 3.50p 3.63p 4116179
03/05/2023 3.73p 3.83p 3.51p 3.60p 6608182
02/05/2023 3.93p 3.93p 3.60p 3.70p 8194069
28/04/2023 4.03p 4.03p 3.85p 3.93p 3825406
27/04/2023 4.23p 4.25p 3.92p 4.05p 12132094
26/04/2023 4.00p 4.16p 3.96p 4.10p 12642352
25/04/2023 4.05p 4.15p 4.00p 4.07p 3025033
24/04/2023 4.05p 4.20p 3.80p 4.05p 3787157
21/04/2023 4.05p 4.10p 4.01p 4.04p 3602760
20/04/2023 4.25p 4.30p 4.00p 4.04p 5660357
19/04/2023 4.25p 4.30p 4.05p 4.25p 1690507
18/04/2023 4.18p 4.55p 4.15p 4.25p 4726779
17/04/2023 4.40p 4.40p 4.10p 4.18p 4953882
14/04/2023 4.25p 4.50p 4.20p 4.40p 1998011
13/04/2023 4.30p 4.30p 4.20p 4.25p 1333417
12/04/2023 4.15p 4.50p 4.00p 4.20p 2252364
11/04/2023 4.25p 4.40p 4.20p 4.29p 2460097
06/04/2023 4.10p 4.30p 4.10p 4.25p 5228179
05/04/2023 4.25p 4.30p 4.00p 4.10p 6502691
04/04/2023 4.30p 4.40p 4.18p 4.30p 1699780
03/04/2023 4.35p 4.40p 4.23p 4.32p 3555950
31/03/2023 4.40p 4.50p 4.26p 4.35p 3403071
30/03/2023 4.45p 4.60p 4.20p 4.45p 1052391
29/03/2023 4.33p 4.56p 4.25p 4.40p 1245650
28/03/2023 4.30p 4.40p 4.20p 4.33p 1273919
27/03/2023 4.35p 4.40p 4.10p 4.30p 1755435
24/03/2023 4.35p 4.50p 4.30p 4.35p 1935523
23/03/2023 4.40p 4.40p 4.31p 4.35p 1373635
22/03/2023 4.40p 4.48p 4.30p 4.40p 1000958
21/03/2023 4.40p 4.50p 4.30p 4.40p 847932
20/03/2023 4.40p 4.50p 4.30p 4.40p 902215
17/03/2023 4.55p 4.70p 4.39p 4.40p 2501276
16/03/2023 4.60p 4.70p 4.37p 4.55p 3184745
15/03/2023 4.50p 4.70p 4.45p 4.60p 2077566
14/03/2023 4.60p 4.70p 4.40p 4.50p 2896916
13/03/2023 4.85p 4.90p 4.51p 4.60p 3179783
10/03/2023 5.30p 5.30p 4.75p 4.85p 6008232
09/03/2023 5.20p 5.40p 5.05p 5.30p 4628756
08/03/2023 5.20p 5.30p 5.10p 5.15p 1750810
07/03/2023 5.50p 5.78p 5.12p 5.25p 3695094
06/03/2023 5.00p 5.90p 4.90p 5.50p 11888678
03/03/2023 4.95p 5.10p 4.90p 5.00p 1972226
02/03/2023 4.90p 5.00p 4.80p 5.00p 1944981
01/03/2023 4.90p 4.91p 4.72p 4.91p 969323
28/02/2023 4.90p 5.00p 4.80p 4.90p 967477
27/02/2023 4.90p 5.00p 4.80p 4.90p 924656
24/02/2023 5.05p 5.10p 4.90p 4.90p 809697
23/02/2023 5.15p 5.30p 5.00p 5.05p 1354991
22/02/2023 5.15p 5.30p 5.00p 5.10p 1789866
21/02/2023 4.95p 5.30p 4.90p 5.20p 1511706
20/02/2023 5.20p 5.30p 5.05p 5.10p 846095
17/02/2023 5.30p 5.50p 5.10p 5.24p 4485651
16/02/2023 5.40p 5.50p 5.10p 5.30p 5725251
15/02/2023 5.15p 5.59p 5.02p 5.24p 9012192
14/02/2023 5.10p 5.49p 4.80p 5.14p 7356815
13/02/2023 4.90p 5.30p 4.80p 5.11p 4718871
10/02/2023 4.85p 5.00p 4.80p 4.90p 2482230
09/02/2023 4.90p 5.10p 4.80p 4.85p 2765021
08/02/2023 4.75p 4.99p 4.70p 4.90p 632068
07/02/2023 4.75p 4.80p 4.60p 4.80p 1739365
06/02/2023 4.55p 4.80p 4.50p 4.75p 3990881
03/02/2023 4.35p 4.60p 4.30p 4.59p 2624270
02/02/2023 4.55p 4.60p 4.30p 4.35p 3993900
01/02/2023 4.60p 4.70p 4.45p 4.55p 2409751
31/01/2023 4.65p 5.10p 4.44p 4.60p 8284407
30/01/2023 5.00p 5.08p 4.86p 4.95p 1578202
27/01/2023 5.05p 5.10p 4.90p 5.00p 1264455
26/01/2023 5.30p 5.40p 5.00p 5.05p 1807409
25/01/2023 5.15p 5.30p 4.96p 5.10p 6193975
24/01/2023 4.65p 5.20p 4.55p 5.10p 7237861
23/01/2023 4.60p 4.80p 4.50p 4.65p 1781099
20/01/2023 4.75p 4.80p 4.50p 4.50p 2187589
19/01/2023 4.80p 4.90p 4.70p 4.75p 1664507
18/01/2023 4.80p 4.90p 4.70p 4.75p 3277948
17/01/2023 4.70p 4.90p 4.66p 4.75p 3866386
16/01/2023 4.70p 4.90p 4.60p 4.70p 2439127
13/01/2023 4.65p 4.80p 4.51p 4.70p 2535833
12/01/2023 4.70p 4.80p 4.50p 4.65p 1421531
11/01/2023 4.80p 4.85p 4.60p 4.70p 862195
10/01/2023 4.80p 4.95p 4.70p 4.80p 1565862
09/01/2023 4.85p 5.00p 4.70p 4.80p 1095576
06/01/2023 4.80p 5.00p 4.70p 4.89p 532223
05/01/2023 4.70p 4.98p 4.61p 4.90p 1898863
04/01/2023 4.75p 4.80p 4.64p 4.70p 1190071
03/01/2023 4.85p 5.00p 4.70p 4.75p 2806612
30/12/2022 4.80p 4.90p 4.73p 4.86p 809256
29/12/2022 4.85p 5.10p 4.70p 4.90p 1543771
28/12/2022 5.10p 5.30p 4.70p 4.85p 3193748
23/12/2022 5.00p 5.25p 4.98p 5.15p 1060470
22/12/2022 4.65p 5.25p 4.60p 5.00p 4415379

*Close Price adjusted for both dividends and splits