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
08/06/2021 16.05p 16.30p 15.30p 15.50p 1550042
07/06/2021 15.70p 16.30p 15.41p 15.80p 4586224
04/06/2021 15.70p 15.90p 15.50p 15.70p 2084356
03/06/2021 15.35p 16.30p 15.20p 15.50p 9904484
02/06/2021 15.15p 15.50p 15.00p 15.30p 4129691
01/06/2021 14.95p 15.50p 14.80p 15.10p 4973502
31/05/2021 15.10p 15.21p 14.74p 15.00p 7272287
28/05/2021 15.10p 15.21p 14.74p 15.00p 6772287
27/05/2021 15.60p 16.00p 14.84p 15.10p 3961752
26/05/2021 15.80p 16.00p 15.10p 15.60p 2766391
25/05/2021 15.75p 16.00p 15.00p 15.80p 3444189
24/05/2021 15.75p 16.20p 15.50p 15.70p 2540690
21/05/2021 15.25p 16.20p 15.25p 15.74p 5956258
20/05/2021 15.40p 15.50p 15.00p 15.30p 2959733
19/05/2021 15.45p 15.50p 15.00p 15.40p 3975388
18/05/2021 15.20p 15.60p 15.10p 15.30p 3994472
17/05/2021 15.40p 15.70p 14.88p 15.28p 10672198
14/05/2021 15.75p 16.50p 15.20p 15.50p 12225116
13/05/2021 17.10p 17.30p 16.15p 16.48p 4280855
12/05/2021 17.35p 17.70p 16.74p 17.00p 3104180
11/05/2021 17.20p 18.25p 17.00p 17.65p 6683338
10/05/2021 16.50p 17.60p 16.25p 17.60p 7976815
07/05/2021 16.50p 17.22p 16.30p 16.50p 2276957
06/05/2021 16.60p 17.20p 16.40p 16.40p 3784182
05/05/2021 17.35p 17.50p 16.50p 16.80p 3617247
04/05/2021 17.35p 18.25p 17.20p 17.50p 11159461
03/05/2021 16.35p 18.00p 16.20p 17.50p 12180416
30/04/2021 16.35p 18.00p 16.20p 17.50p 12180416
29/04/2021 16.30p 16.80p 16.16p 16.30p 11337526
28/04/2021 16.15p 16.45p 16.00p 16.20p 2483293
27/04/2021 16.25p 16.50p 16.00p 16.15p 3345567
26/04/2021 16.10p 16.50p 15.80p 16.35p 2168828
23/04/2021 16.10p 16.40p 15.55p 16.40p 5176046
22/04/2021 16.20p 16.50p 15.61p 16.00p 6538077
21/04/2021 14.95p 16.50p 14.60p 16.10p 10904833
20/04/2021 15.25p 15.60p 14.80p 15.00p 14869288
19/04/2021 16.35p 16.40p 14.20p 15.40p 18760268
16/04/2021 16.35p 16.60p 16.20p 16.40p 5092554
15/04/2021 17.05p 17.05p 16.20p 16.40p 5210522
14/04/2021 17.20p 17.30p 16.60p 16.90p 3067750
13/04/2021 16.95p 17.30p 16.50p 17.20p 3103599
12/04/2021 17.45p 17.50p 16.52p 16.80p 4237097
09/04/2021 17.80p 18.00p 17.30p 17.40p 5947171
08/04/2021 17.80p 18.00p 17.60p 17.70p 4410435
07/04/2021 18.05p 18.50p 17.60p 18.00p 9556883
06/04/2021 16.85p 18.30p 16.72p 17.80p 18228204
05/04/2021 15.80p 17.80p 15.60p 16.90p 9733485
02/04/2021 15.80p 17.80p 15.60p 16.90p 9733485
01/04/2021 15.80p 17.80p 15.60p 16.90p 9833485
31/03/2021 15.65p 16.00p 15.00p 15.65p 5302384
30/03/2021 15.95p 16.00p 15.50p 15.55p 5014891
29/03/2021 16.65p 16.70p 15.50p 15.75p 11060642
26/03/2021 16.90p 17.10p 16.00p 16.50p 9130748
25/03/2021 17.25p 17.50p 16.50p 16.90p 37087168
24/03/2021 17.13p 17.50p 16.50p 17.25p 3790717
23/03/2021 17.25p 17.50p 17.00p 17.25p 3339617
22/03/2021 17.75p 18.00p 17.00p 17.25p 3970717
19/03/2021 18.25p 18.50p 17.14p 17.75p 8354876
18/03/2021 18.40p 18.50p 18.00p 18.30p 3431867
17/03/2021 18.25p 18.63p 18.00p 18.30p 3832318
16/03/2021 17.87p 18.50p 17.50p 18.00p 3883266
15/03/2021 17.87p 18.25p 17.25p 17.75p 8310004
12/03/2021 17.75p 18.10p 17.33p 17.80p 6229668
11/03/2021 18.38p 18.50p 17.94p 18.35p 3551169
10/03/2021 18.50p 18.75p 18.25p 18.38p 2429095
09/03/2021 18.65p 18.75p 18.13p 18.53p 4204445
08/03/2021 18.88p 19.25p 18.50p 18.50p 2385079
05/03/2021 18.75p 19.25p 18.50p 19.00p 2711066
04/03/2021 19.35p 19.50p 18.50p 18.80p 5001117
03/03/2021 19.13p 19.70p 19.00p 19.25p 4949114
02/03/2021 19.20p 19.50p 18.70p 19.00p 4095484
01/03/2021 18.75p 19.50p 18.72p 19.10p 6516721
26/02/2021 18.75p 19.50p 18.50p 18.80p 3889881
25/02/2021 18.13p 19.30p 18.00p 19.00p 6225212
24/02/2021 18.13p 18.30p 17.50p 17.87p 3189808
23/02/2021 18.88p 19.30p 18.00p 18.30p 3680471
22/02/2021 18.63p 20.00p 18.25p 19.00p 8827159
19/02/2021 16.75p 19.15p 16.25p 18.50p 13585903
18/02/2021 16.80p 17.00p 16.50p 16.70p 6814757
17/02/2021 17.35p 18.00p 16.50p 17.00p 10201634
16/02/2021 17.80p 18.00p 17.00p 17.60p 6620144
15/02/2021 18.40p 18.50p 17.60p 17.90p 4021405
12/02/2021 18.55p 19.00p 18.30p 18.40p 2644328
11/02/2021 18.25p 18.50p 17.50p 18.30p 5413722
10/02/2021 18.75p 19.00p 18.00p 18.40p 2381523
09/02/2021 19.40p 19.50p 18.30p 18.50p 3659584
08/02/2021 19.15p 19.50p 19.00p 19.05p 1539087
05/02/2021 18.85p 19.90p 18.50p 19.25p 6265556
04/02/2021 18.50p 19.50p 18.00p 18.95p 5645685
03/02/2021 19.45p 19.70p 19.00p 19.50p 1883543
02/02/2021 18.88p 20.00p 18.88p 19.50p 6395872
01/02/2021 18.25p 20.00p 18.22p 19.20p 5370085
29/01/2021 18.38p 20.00p 17.50p 18.30p 5159898
28/01/2021 19.25p 19.35p 18.10p 18.38p 6782654
27/01/2021 19.60p 19.70p 18.20p 19.25p 6029173
26/01/2021 20.05p 20.50p 19.50p 19.75p 6972459
25/01/2021 20.40p 20.80p 19.80p 20.00p 12806205
22/01/2021 20.00p 20.80p 19.80p 20.20p 4957948
21/01/2021 20.40p 20.50p 19.50p 20.10p 3713443
20/01/2021 20.70p 21.00p 19.50p 20.20p 6753317
19/01/2021 20.90p 21.30p 20.40p 20.80p 3344336
18/01/2021 21.15p 21.70p 20.70p 21.00p 6768199
15/01/2021 20.75p 21.00p 20.00p 21.00p 6047432
14/01/2021 22.05p 22.40p 20.50p 21.00p 5743056
13/01/2021 22.75p 23.00p 21.25p 21.70p 6028022
12/01/2021 23.10p 23.20p 22.00p 22.60p 6826353
11/01/2021 23.00p 24.50p 22.92p 23.00p 12038594
08/01/2021 21.25p 23.30p 21.24p 22.90p 15056543
07/01/2021 20.15p 21.50p 19.90p 21.30p 9984959
06/01/2021 19.75p 20.50p 19.60p 20.00p 5724499
05/01/2021 20.35p 21.00p 19.08p 19.95p 8312172
04/01/2021 19.37p 21.00p 19.37p 20.70p 11359969
01/01/2021 19.25p 19.75p 18.50p 19.50p 4132804
31/12/2020 19.25p 19.75p 18.50p 19.50p 4132804
30/12/2020 20.60p 20.90p 19.00p 19.40p 12865010
29/12/2020 19.50p 21.00p 19.35p 20.40p 15495687
28/12/2020 18.25p 19.50p 18.13p 19.25p 6335559
25/12/2020 18.25p 19.50p 18.13p 19.25p 6335559
24/12/2020 18.25p 19.50p 18.13p 19.25p 6335559
23/12/2020 18.13p 20.00p 17.50p 18.00p 20314196
22/12/2020 15.13p 18.50p 14.91p 18.00p 20979104
21/12/2020 15.25p 15.50p 14.25p 15.25p 8435873
18/12/2020 14.50p 15.50p 13.80p 15.00p 8343136
17/12/2020 14.13p 14.75p 14.01p 14.45p 2871820
16/12/2020 13.63p 14.50p 13.50p 14.13p 5860893
15/12/2020 14.25p 14.50p 13.50p 13.55p 3909569
14/12/2020 13.75p 14.50p 13.65p 14.45p 2737642
11/12/2020 13.88p 14.25p 13.25p 13.75p 3954074
10/12/2020 13.88p 14.25p 13.35p 13.35p 2364322
09/12/2020 13.25p 14.25p 13.25p 13.85p 14864456
08/12/2020 12.88p 13.50p 12.88p 13.25p 2599607
07/12/2020 13.00p 13.00p 12.50p 12.88p 2653186
04/12/2020 13.50p 13.50p 12.75p 13.20p 2598040
03/12/2020 13.50p 13.75p 13.00p 13.25p 2246792
02/12/2020 13.25p 14.00p 13.05p 13.50p 4037870
01/12/2020 12.50p 13.75p 12.50p 13.30p 8272680
30/11/2020 12.50p 13.00p 12.25p 12.50p 4898848
27/11/2020 12.13p 12.55p 12.13p 12.25p 1837476
26/11/2020 12.13p 12.25p 12.07p 12.15p 2432327
25/11/2020 12.38p 12.40p 12.00p 12.00p 3334139
24/11/2020 12.75p 13.00p 12.00p 12.25p 4168148
23/11/2020 12.50p 12.75p 12.25p 12.75p 2889335
20/11/2020 12.13p 13.00p 12.00p 12.70p 2389950
19/11/2020 12.25p 12.32p 12.00p 12.13p 1865370
18/11/2020 11.75p 12.50p 11.50p 12.25p 2995073
17/11/2020 12.25p 12.50p 11.75p 11.80p 2719244
16/11/2020 12.63p 12.75p 11.87p 12.20p 4350794
13/11/2020 12.63p 12.75p 12.46p 12.63p 1379979
12/11/2020 12.75p 13.05p 12.50p 12.63p 5081185
10/11/2020 12.13p 13.00p 12.00p 12.50p 4835099
09/11/2020 12.25p 13.50p 12.00p 12.13p 4875499
06/11/2020 12.25p 12.48p 12.00p 12.25p 1426234
05/11/2020 12.50p 12.64p 12.00p 12.25p 1621242
04/11/2020 11.88p 13.00p 11.88p 12.50p 2550872
03/11/2020 11.38p 12.00p 11.31p 11.88p 2273562
02/11/2020 11.25p 12.00p 10.76p 11.38p 3936900
30/10/2020 11.63p 11.75p 11.25p 11.30p 4499792
29/10/2020 12.00p 12.25p 11.50p 11.63p 3195146
28/10/2020 12.88p 13.15p 11.50p 12.00p 6544812
27/10/2020 13.38p 13.55p 12.50p 12.63p 3326498
26/10/2020 13.25p 13.79p 12.50p 13.38p 4755852
23/10/2020 13.63p 13.75p 13.00p 13.25p 3511763
22/10/2020 14.75p 15.50p 13.50p 13.63p 12520401
21/10/2020 13.25p 15.00p 13.25p 14.70p 19509704
20/10/2020 12.63p 14.00p 12.25p 13.50p 19262120
19/10/2020 11.25p 13.00p 11.19p 12.63p 16360693
16/10/2020 10.88p 12.00p 10.70p 11.25p 4945907
15/10/2020 10.75p 11.00p 10.50p 10.75p 3882337
14/10/2020 10.63p 11.25p 10.63p 10.75p 3336782
13/10/2020 11.13p 11.25p 10.50p 10.60p 9657584
12/10/2020 11.00p 11.35p 10.78p 11.35p 4508251
09/10/2020 10.88p 11.25p 10.75p 11.00p 3846837
08/10/2020 11.13p 11.25p 10.92p 11.00p 2947348
07/10/2020 11.03p 11.50p 10.85p 11.10p 2964385
06/10/2020 11.13p 11.25p 10.75p 11.03p 2535256
05/10/2020 10.85p 11.25p 10.50p 11.13p 5824820
02/10/2020 11.25p 11.31p 10.50p 10.85p 5048743
01/10/2020 11.75p 12.00p 11.00p 11.25p 3973463
30/09/2020 11.03p 12.50p 10.23p 11.80p 17059622
29/09/2020 10.90p 11.25p 10.64p 11.00p 3833185
28/09/2020 11.53p 11.65p 10.80p 11.00p 3856145
25/09/2020 10.75p 11.75p 10.63p 11.63p 8462744
24/09/2020 11.13p 11.30p 10.50p 11.00p 4712297
23/09/2020 11.25p 11.70p 11.00p 11.13p 3367447
22/09/2020 11.13p 12.00p 10.80p 11.50p 5632159
21/09/2020 12.50p 12.65p 11.26p 11.50p 5634391
18/09/2020 12.13p 12.75p 12.00p 12.50p 3184594
17/09/2020 12.40p 12.50p 12.00p 12.13p 4258216
16/09/2020 13.12p 13.12p 12.44p 12.50p 4578033
15/09/2020 13.38p 13.42p 12.50p 12.75p 3947433
14/09/2020 13.88p 14.50p 13.25p 13.38p 6165800
11/09/2020 13.75p 14.50p 13.25p 13.50p 5336503
10/09/2020 12.75p 14.00p 12.50p 13.75p 4380884
09/09/2020 12.63p 13.00p 12.50p 12.75p 3788195
08/09/2020 12.63p 12.84p 12.43p 12.75p 6675846
07/09/2020 12.38p 13.00p 12.00p 12.50p 5181100
04/09/2020 12.63p 12.68p 11.50p 12.25p 6558959
03/09/2020 12.75p 13.00p 12.63p 12.63p 4641084
02/09/2020 11.88p 13.04p 11.65p 12.75p 5345222
01/09/2020 13.12p 13.25p 12.25p 12.50p 6877440

*Close Price adjusted for both dividends and splits