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
16/03/2022 13.10p 13.64p 12.68p 13.00p 13415409
15/03/2022 12.85p 13.30p 12.30p 12.80p 11843916
14/03/2022 13.75p 13.96p 12.30p 12.80p 13502080
11/03/2022 14.30p 15.20p 13.06p 13.50p 22101492
10/03/2022 12.70p 15.00p 12.40p 14.10p 34294768
09/03/2022 13.60p 13.60p 12.25p 12.80p 10481241
08/03/2022 12.75p 13.60p 12.75p 13.12p 23615496
07/03/2022 12.55p 14.00p 11.65p 12.40p 29272788
04/03/2022 13.40p 13.90p 12.50p 12.70p 24797668
03/03/2022 12.05p 13.50p 11.50p 12.56p 37681428
02/03/2022 11.25p 12.40p 11.00p 11.46p 20701118
01/03/2022 9.70p 12.04p 9.60p 11.30p 48812512
28/02/2022 9.10p 10.00p 9.00p 9.60p 8277025
25/02/2022 9.00p 9.50p 8.80p 9.10p 10756178
24/02/2022 9.15p 9.50p 8.55p 8.80p 8184811
23/02/2022 9.55p 9.60p 9.30p 9.40p 2215585
22/02/2022 9.75p 9.97p 9.30p 9.60p 3340418
21/02/2022 10.30p 10.40p 9.70p 9.85p 2861412
18/02/2022 10.40p 10.80p 10.10p 10.30p 5466640
17/02/2022 10.50p 10.80p 10.00p 10.30p 1991327
16/02/2022 10.60p 10.90p 10.38p 10.50p 2204738
15/02/2022 10.35p 10.70p 10.10p 10.50p 2388112
14/02/2022 10.75p 10.80p 10.10p 10.35p 3844446
11/02/2022 10.35p 11.45p 10.20p 10.72p 11007419
10/02/2022 10.20p 10.70p 10.10p 10.35p 6654608
09/02/2022 9.65p 10.40p 9.62p 10.00p 8367063
08/02/2022 9.70p 9.90p 9.50p 9.82p 2445418
07/02/2022 9.70p 9.90p 9.52p 9.70p 1441475
04/02/2022 9.75p 9.90p 9.60p 9.60p 3577458
03/02/2022 9.35p 10.00p 9.30p 9.75p 4913463
02/02/2022 9.35p 9.40p 9.30p 9.35p 2463859
01/02/2022 9.35p 9.40p 9.10p 9.34p 2697841
31/01/2022 9.30p 9.40p 9.10p 9.20p 1445635
28/01/2022 9.20p 9.44p 9.00p 9.25p 2919199
27/01/2022 9.15p 9.30p 9.00p 9.10p 1040712
26/01/2022 9.35p 9.60p 9.10p 9.20p 4070604
25/01/2022 8.85p 9.37p 8.85p 9.22p 2819326
24/01/2022 9.15p 9.25p 8.65p 8.85p 2885621
21/01/2022 9.35p 9.40p 8.75p 9.25p 4632983
20/01/2022 9.70p 9.80p 9.20p 9.35p 2611028
19/01/2022 10.15p 10.26p 9.50p 9.70p 9986417
18/01/2022 9.20p 10.30p 9.20p 9.90p 9082602
17/01/2022 8.85p 9.40p 8.70p 9.20p 2802577
14/01/2022 9.20p 9.25p 8.30p 8.90p 2967404
13/01/2022 9.20p 9.40p 9.10p 9.15p 673027
12/01/2022 9.15p 9.30p 9.10p 9.30p 1013141
10/01/2022 9.50p 9.80p 9.30p 9.40p 1734052
07/01/2022 9.30p 9.48p 9.00p 9.40p 1910269
06/01/2022 9.65p 9.65p 9.20p 9.30p 2275024
05/01/2022 9.85p 10.00p 9.52p 9.58p 1853600
04/01/2022 10.10p 10.30p 9.80p 9.91p 2188166
03/01/2022 10.15p 10.30p 9.82p 10.10p 1716666
31/12/2021 10.15p 10.30p 9.82p 10.10p 1716666
30/12/2021 9.35p 10.70p 9.20p 10.00p 10631549
29/12/2021 9.35p 9.50p 9.11p 9.35p 1492089
28/12/2021 8.85p 9.50p 8.85p 9.35p 1353295
27/12/2021 8.85p 9.50p 8.85p 9.35p 1353295
24/12/2021 8.85p 9.50p 8.85p 9.35p 1353295
23/12/2021 8.85p 9.16p 8.55p 8.85p 3968978
22/12/2021 8.90p 9.00p 8.50p 8.90p 2234696
21/12/2021 8.90p 9.00p 8.80p 8.90p 2419720
20/12/2021 8.90p 9.00p 8.82p 8.90p 937082
17/12/2021 8.90p 9.00p 8.80p 8.85p 2163680
16/12/2021 8.90p 9.00p 8.80p 8.90p 834592
15/12/2021 8.90p 8.99p 8.80p 8.90p 1321474
14/12/2021 9.10p 9.15p 8.70p 8.90p 2246401
13/12/2021 9.05p 9.30p 8.80p 9.15p 2871807
10/12/2021 9.15p 9.30p 8.80p 8.95p 1711704
09/12/2021 9.20p 9.30p 9.00p 9.10p 1154267
08/12/2021 9.00p 9.39p 9.00p 9.20p 3155903
07/12/2021 9.20p 9.25p 8.96p 9.10p 3118132
06/12/2021 9.35p 9.50p 9.10p 9.20p 1705069
03/12/2021 9.55p 9.55p 9.20p 9.30p 765388
02/12/2021 9.55p 9.80p 9.30p 9.45p 785954
01/12/2021 9.45p 9.75p 9.30p 9.55p 1054339
30/11/2021 9.40p 9.60p 9.20p 9.45p 1250609
29/11/2021 9.50p 9.70p 9.30p 9.40p 1753455
26/11/2021 9.80p 9.81p 9.38p 9.55p 3146062
25/11/2021 9.85p 10.10p 9.70p 9.90p 2410758
24/11/2021 9.85p 10.00p 9.75p 9.80p 1324945
23/11/2021 9.80p 10.00p 9.70p 9.90p 1968273
22/11/2021 9.80p 10.10p 9.70p 10.00p 3104782
19/11/2021 10.25p 10.30p 9.70p 9.80p 3632836
18/11/2021 10.20p 10.40p 10.00p 10.10p 2508841
17/11/2021 9.90p 10.40p 9.84p 10.20p 3475808
16/11/2021 9.95p 10.00p 9.77p 9.90p 2782919
15/11/2021 10.20p 10.20p 9.75p 9.90p 1769917
12/11/2021 10.40p 10.50p 10.10p 10.20p 1946079
11/11/2021 10.35p 10.50p 10.10p 10.30p 2212537
10/11/2021 10.35p 10.50p 10.20p 10.36p 1006825
09/11/2021 10.55p 10.60p 10.30p 10.50p 925669
08/11/2021 11.05p 11.10p 10.30p 10.30p 2517042
05/11/2021 10.95p 11.10p 10.80p 11.00p 2453845
04/11/2021 11.05p 11.18p 10.80p 11.00p 4594948
03/11/2021 11.00p 11.30p 10.80p 10.80p 1324972
02/11/2021 11.55p 11.80p 10.80p 11.20p 3133712
01/11/2021 10.55p 11.60p 10.50p 11.30p 6501383
29/10/2021 10.00p 10.80p 9.90p 10.50p 3713780
28/10/2021 10.05p 10.10p 9.90p 10.00p 1429479
27/10/2021 10.10p 10.20p 9.70p 10.05p 4713944
26/10/2021 10.30p 10.35p 10.00p 10.10p 2004682
25/10/2021 10.70p 10.90p 10.20p 10.30p 2294486
22/10/2021 10.95p 11.10p 10.50p 10.78p 2395243
21/10/2021 10.80p 11.70p 10.60p 11.00p 14341384
20/10/2021 9.90p 11.00p 9.90p 10.95p 8815174
19/10/2021 9.80p 10.00p 9.70p 10.00p 2573150
18/10/2021 9.85p 9.90p 9.70p 9.90p 1531434
15/10/2021 9.75p 9.90p 9.63p 9.90p 2636016
14/10/2021 9.83p 9.90p 9.70p 9.80p 3130773
13/10/2021 9.85p 10.03p 9.56p 9.75p 4042573
12/10/2021 9.20p 10.00p 9.00p 9.85p 5792813
11/10/2021 9.45p 9.80p 9.06p 9.10p 4969574
08/10/2021 9.75p 9.90p 9.35p 9.60p 4237462
07/10/2021 9.45p 10.00p 9.05p 9.65p 14493966
06/10/2021 9.55p 9.75p 9.50p 9.50p 4630175
05/10/2021 9.70p 9.80p 9.45p 9.54p 3118546
04/10/2021 9.85p 9.85p 9.34p 9.55p 5904090
01/10/2021 9.85p 9.90p 9.50p 9.75p 6195659
30/09/2021 10.05p 10.10p 9.80p 9.80p 3347890
29/09/2021 10.45p 10.50p 9.69p 9.90p 9305828
28/09/2021 10.50p 10.60p 10.30p 10.45p 2740401
27/09/2021 10.55p 10.70p 10.13p 10.60p 5791929
24/09/2021 11.05p 11.10p 10.70p 10.80p 2832726
23/09/2021 10.85p 11.20p 10.70p 11.05p 2735383
22/09/2021 10.85p 11.19p 10.70p 11.00p 2557864
21/09/2021 10.80p 11.20p 10.76p 10.95p 1660086
20/09/2021 11.15p 11.20p 10.70p 10.90p 3253119
17/09/2021 10.90p 11.50p 10.66p 11.20p 7663128
16/09/2021 10.75p 10.90p 10.70p 10.85p 1764367
15/09/2021 10.65p 10.90p 10.60p 10.90p 4358150
14/09/2021 11.10p 11.20p 10.70p 10.80p 4552446
13/09/2021 11.05p 11.20p 10.70p 11.10p 3914452
10/09/2021 11.12p 11.20p 11.00p 11.00p 2039041
09/09/2021 11.40p 11.50p 10.91p 11.05p 5786301
08/09/2021 11.85p 11.90p 11.23p 11.40p 5624532
07/09/2021 12.05p 12.20p 11.80p 11.90p 1109357
06/09/2021 12.25p 12.30p 11.93p 12.05p 2137022
03/09/2021 12.25p 12.50p 12.20p 12.40p 1875286
02/09/2021 11.95p 12.50p 11.90p 12.25p 5021909
01/09/2021 11.95p 12.00p 11.80p 12.00p 2942212
31/08/2021 11.95p 12.13p 11.90p 11.95p 2184469
30/08/2021 11.95p 12.00p 11.90p 12.00p 1175259
27/08/2021 11.95p 12.00p 11.90p 12.00p 1175259
26/08/2021 11.90p 12.00p 11.50p 11.90p 2410604
25/08/2021 11.85p 12.00p 11.70p 11.90p 1453854
24/08/2021 11.85p 12.00p 11.55p 11.80p 2302271
23/08/2021 12.00p 12.10p 11.80p 11.85p 1911614
20/08/2021 12.15p 12.30p 11.90p 12.00p 2591007
19/08/2021 12.20p 12.30p 12.00p 12.15p 2142551
18/08/2021 11.95p 12.50p 11.94p 12.10p 11924614
17/08/2021 12.05p 12.30p 11.90p 11.95p 3864905
16/08/2021 12.65p 12.70p 11.90p 12.00p 3400718
13/08/2021 12.80p 12.98p 12.10p 12.10p 1710819
12/08/2021 12.80p 13.20p 12.60p 12.80p 1752459
11/08/2021 13.40p 13.50p 12.70p 12.70p 11261513
10/08/2021 13.20p 13.50p 13.00p 13.45p 1876973
09/08/2021 13.15p 13.40p 12.96p 12.96p 1902713
06/08/2021 13.20p 13.40p 12.70p 12.96p 3022799
05/08/2021 13.55p 13.90p 13.00p 13.20p 3081487
04/08/2021 13.15p 13.70p 13.00p 13.55p 1853325
03/08/2021 13.75p 13.89p 13.16p 13.25p 2524452
02/08/2021 13.15p 14.50p 12.90p 13.50p 8399835
30/07/2021 12.20p 13.40p 12.00p 13.00p 7414609
29/07/2021 11.55p 12.30p 11.44p 11.70p 5539302
28/07/2021 11.90p 11.90p 11.50p 11.50p 2433104
27/07/2021 11.65p 11.90p 11.40p 11.90p 2834173
26/07/2021 11.80p 11.90p 11.60p 11.62p 1599231
23/07/2021 11.90p 11.90p 11.58p 11.80p 3301659
22/07/2021 12.10p 12.20p 11.70p 11.70p 2117546
21/07/2021 11.55p 12.80p 11.50p 12.22p 7975819
20/07/2021 11.85p 12.00p 11.40p 11.66p 4140479
19/07/2021 12.55p 12.60p 11.51p 11.74p 6196911
16/07/2021 12.20p 12.62p 12.10p 12.54p 4282812
15/07/2021 12.45p 12.50p 12.10p 12.20p 3382900
14/07/2021 11.90p 13.00p 11.83p 12.42p 7432510
13/07/2021 13.55p 13.70p 12.80p 13.00p 6539703
12/07/2021 12.90p 13.70p 12.90p 13.70p 6459138
09/07/2021 12.90p 13.00p 12.60p 12.70p 2764949
08/07/2021 12.90p 13.20p 12.80p 12.82p 2868230
07/07/2021 12.85p 12.90p 12.70p 12.80p 3618136
06/07/2021 12.85p 13.10p 12.38p 12.80p 7555714
05/07/2021 13.40p 13.50p 12.70p 12.90p 5411601
02/07/2021 13.15p 13.50p 13.10p 13.46p 5210023
01/07/2021 13.85p 14.10p 13.00p 13.00p 10685455
30/06/2021 14.60p 15.20p 13.80p 13.94p 18935172
29/06/2021 15.30p 15.40p 15.00p 15.10p 4897739
28/06/2021 15.30p 15.50p 15.10p 15.22p 3465277
25/06/2021 15.40p 15.50p 14.90p 15.50p 2563923
24/06/2021 15.25p 15.80p 15.00p 15.50p 2680558
23/06/2021 14.85p 15.62p 14.70p 15.26p 6846594
22/06/2021 15.60p 15.70p 14.70p 14.85p 3109912
21/06/2021 15.75p 16.00p 15.50p 15.60p 4797726
18/06/2021 15.75p 15.90p 15.50p 15.84p 1761560
17/06/2021 15.65p 16.50p 15.50p 15.84p 4707052
16/06/2021 15.00p 16.50p 15.00p 15.65p 7394239
15/06/2021 15.25p 15.30p 14.70p 15.10p 1638163
14/06/2021 15.35p 15.35p 14.50p 15.00p 4035869
11/06/2021 14.60p 15.50p 14.60p 15.10p 5851605
10/06/2021 15.10p 15.50p 14.50p 14.70p 8503724
09/06/2021 15.35p 15.70p 14.88p 15.00p 2654374

*Close Price adjusted for both dividends and splits