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
06/09/2018 22.75p 23.00p 22.00p 22.50p 2098069
05/09/2018 21.50p 23.50p 20.88p 22.75p 3406120
04/09/2018 22.50p 22.50p 21.00p 21.50p 2824266
03/09/2018 23.25p 24.00p 22.30p 22.50p 1774459
31/08/2018 22.75p 24.00p 21.50p 23.00p 2259598
30/08/2018 23.50p 24.00p 22.50p 22.75p 1317083
29/08/2018 24.00p 24.00p 22.50p 23.00p 4225998
28/08/2018 25.00p 25.50p 24.00p 24.00p 1461341
24/08/2018 25.50p 25.50p 24.50p 25.00p 2878257
23/08/2018 24.00p 25.60p 22.62p 25.20p 4311176
22/08/2018 26.50p 27.20p 20.00p 24.00p 11798745
21/08/2018 27.00p 27.09p 26.20p 26.25p 2173839
20/08/2018 27.35p 27.70p 26.70p 26.80p 1231224
17/08/2018 27.35p 27.50p 27.00p 27.25p 850553
16/08/2018 28.00p 28.15p 26.70p 27.30p 2128730
15/08/2018 27.35p 28.40p 27.35p 28.00p 2237932
14/08/2018 28.25p 28.25p 27.00p 27.35p 5917274
13/08/2018 27.10p 28.50p 26.88p 28.50p 5444795
10/08/2018 26.65p 27.38p 26.49p 27.35p 1718853
09/08/2018 27.00p 27.09p 26.10p 26.65p 1264479
08/08/2018 26.50p 27.45p 26.25p 27.00p 1431249
07/08/2018 27.00p 27.34p 26.25p 26.50p 2034629
06/08/2018 26.65p 27.40p 26.30p 27.00p 2540861
03/08/2018 26.35p 27.00p 25.75p 26.65p 1970015
02/08/2018 26.50p 27.20p 25.80p 26.35p 3477662
01/08/2018 25.70p 27.10p 25.62p 26.65p 3489627
31/07/2018 24.85p 26.00p 24.85p 25.70p 2129643
30/07/2018 23.75p 25.50p 23.60p 24.95p 4693052
27/07/2018 23.35p 24.00p 23.25p 23.75p 1361129
26/07/2018 22.85p 23.50p 22.50p 23.35p 1856797
25/07/2018 22.80p 22.95p 22.19p 22.85p 2351640
24/07/2018 23.65p 23.70p 22.62p 22.90p 2574659
23/07/2018 23.40p 24.50p 23.30p 23.50p 3103151
20/07/2018 22.05p 24.30p 22.05p 23.40p 4213094
19/07/2018 22.65p 22.65p 21.77p 22.05p 2006582
18/07/2018 21.90p 22.90p 21.90p 22.65p 2470247
17/07/2018 22.10p 22.40p 21.75p 21.90p 2706448
16/07/2018 22.50p 22.70p 21.63p 22.10p 4495944
13/07/2018 23.25p 23.25p 21.50p 22.50p 6510493
12/07/2018 23.75p 24.00p 22.06p 23.25p 3747958
11/07/2018 23.90p 25.00p 23.53p 23.75p 1553962
10/07/2018 24.15p 24.40p 23.70p 23.85p 1823186
09/07/2018 24.15p 24.80p 23.80p 24.15p 2469188
06/07/2018 24.75p 25.40p 23.80p 24.05p 3454585
05/07/2018 23.70p 25.45p 23.58p 24.60p 5063153
04/07/2018 22.50p 24.20p 22.30p 24.20p 3302614
03/07/2018 20.80p 22.50p 20.80p 22.35p 2843647
02/07/2018 19.35p 21.50p 19.25p 20.80p 3724994
29/06/2018 18.35p 19.65p 18.33p 19.35p 2665272
28/06/2018 17.90p 19.10p 17.80p 18.40p 1815072
27/06/2018 17.90p 17.98p 16.80p 17.55p 3001509
26/06/2018 18.15p 18.15p 17.20p 17.90p 2232892
25/06/2018 18.35p 18.50p 17.75p 18.15p 1535199
22/06/2018 18.35p 18.45p 18.20p 18.35p 533478
21/06/2018 17.90p 18.50p 17.85p 18.35p 1684902
20/06/2018 17.85p 18.38p 17.85p 18.00p 995062
19/06/2018 18.75p 18.75p 17.82p 18.00p 3208277
18/06/2018 18.95p 19.08p 18.55p 18.75p 730125
15/06/2018 19.00p 19.15p 18.52p 19.00p 6814646
14/06/2018 19.15p 20.00p 18.83p 19.00p 2490925
13/06/2018 18.90p 19.50p 18.67p 19.15p 1095105
12/06/2018 18.65p 19.40p 18.65p 18.90p 1313062
11/06/2018 19.20p 19.50p 18.63p 18.65p 908739
08/06/2018 19.75p 19.95p 19.04p 19.20p 1401389
07/06/2018 19.25p 20.00p 19.25p 19.75p 3184404
06/06/2018 18.30p 19.80p 18.30p 19.25p 3432179
05/06/2018 18.75p 18.85p 17.10p 18.30p 7991943
04/06/2018 18.63p 18.95p 17.70p 18.75p 3796187
01/06/2018 18.75p 18.93p 17.80p 18.63p 4654518
31/05/2018 19.55p 19.60p 18.55p 18.75p 4850267
30/05/2018 20.95p 21.20p 19.55p 19.55p 3650615
29/05/2018 21.50p 21.83p 20.85p 20.95p 3191633
25/05/2018 20.50p 22.50p 20.00p 21.50p 2253291
24/05/2018 19.05p 20.89p 19.00p 20.50p 2493199
23/05/2018 20.00p 20.20p 18.50p 19.10p 5210486
22/05/2018 20.60p 20.65p 19.45p 20.00p 6026785
21/05/2018 21.45p 21.60p 20.60p 20.90p 3474538
18/05/2018 21.60p 21.95p 21.50p 21.55p 2093864
17/05/2018 21.65p 21.90p 21.30p 21.50p 1786349
16/05/2018 21.95p 22.00p 21.70p 21.95p 3988881
15/05/2018 21.90p 22.30p 21.19p 22.10p 2177886
14/05/2018 22.25p 22.30p 21.00p 22.00p 3934454
11/05/2018 22.65p 22.80p 22.08p 22.25p 2596764
10/05/2018 23.25p 23.25p 22.10p 22.60p 2981307
09/05/2018 23.00p 23.95p 23.00p 23.25p 2397249
08/05/2018 23.50p 24.00p 22.50p 23.00p 4804443
04/05/2018 24.05p 24.20p 23.00p 23.20p 4464212
03/05/2018 24.00p 24.45p 23.00p 24.10p 6100325
02/05/2018 23.30p 24.20p 23.30p 23.95p 4311336
01/05/2018 23.15p 23.65p 22.30p 23.30p 5075757
30/04/2018 21.05p 23.20p 21.02p 23.15p 7234148
27/04/2018 20.25p 21.30p 19.70p 20.80p 5589760
26/04/2018 19.48p 20.20p 19.40p 20.05p 2279323
25/04/2018 18.95p 19.85p 18.35p 19.60p 4181325
24/04/2018 17.75p 19.27p 16.70p 19.00p 6570814
23/04/2018 18.85p 19.00p 17.20p 17.75p 5210545
20/04/2018 19.37p 19.63p 18.14p 18.85p 3924698
19/04/2018 19.75p 19.98p 18.60p 19.25p 4622851
18/04/2018 19.65p 20.24p 18.70p 19.75p 5215612
17/04/2018 19.25p 20.55p 19.10p 19.75p 10698739
16/04/2018 18.08p 19.33p 18.00p 19.25p 7954062
13/04/2018 17.52p 18.50p 17.40p 18.03p 6051083
12/04/2018 17.52p 18.00p 17.30p 17.52p 9061982
11/04/2018 16.00p 17.53p 15.25p 17.40p 12644585
10/04/2018 15.10p 16.42p 15.00p 16.00p 7236576
09/04/2018 14.85p 15.30p 14.79p 15.00p 7245125
06/04/2018 14.50p 15.20p 14.00p 15.00p 15274096
05/04/2018 14.30p 15.00p 13.65p 14.38p 5307261
04/04/2018 15.13p 15.25p 14.00p 14.40p 5099711
03/04/2018 14.15p 15.00p 13.85p 14.95p 10723192
29/03/2018 12.65p 15.00p 12.50p 14.15p 13440303
28/03/2018 12.15p 12.80p 12.00p 12.50p 5179816
27/03/2018 12.43p 12.75p 11.85p 12.00p 8736203
26/03/2018 13.25p 13.80p 11.10p 12.30p 11489400
23/03/2018 12.68p 13.50p 12.60p 13.12p 4802382
22/03/2018 13.05p 13.90p 12.81p 13.00p 7528848
21/03/2018 12.70p 13.54p 12.50p 13.00p 6158811
20/03/2018 11.88p 13.00p 11.75p 12.70p 4722411
19/03/2018 11.45p 12.88p 11.45p 12.10p 10818473
16/03/2018 10.45p 11.70p 10.39p 11.70p 11293930
15/03/2018 9.40p 10.40p 9.11p 10.30p 5724598
14/03/2018 8.80p 10.49p 8.80p 9.30p 6736487
13/03/2018 8.50p 8.70p 8.47p 8.65p 15172979
12/03/2018 8.55p 8.70p 8.30p 8.50p 3021017
09/03/2018 8.55p 8.70p 8.40p 8.55p 1345653
08/03/2018 8.25p 8.70p 8.11p 8.55p 3844182
07/03/2018 8.25p 8.40p 8.11p 8.25p 948973
06/03/2018 8.30p 8.43p 8.17p 8.25p 1096564
05/03/2018 8.30p 8.40p 8.15p 8.30p 491472
02/03/2018 8.30p 8.35p 8.11p 8.20p 841964
01/03/2018 8.30p 8.40p 8.03p 8.40p 1866748
28/02/2018 8.40p 8.50p 8.25p 8.30p 1487133
27/02/2018 8.45p 8.50p 8.21p 8.40p 1247838
26/02/2018 8.55p 8.70p 8.43p 8.50p 1384570
23/02/2018 8.65p 8.77p 8.43p 8.55p 1630728
22/02/2018 8.80p 8.95p 8.58p 8.65p 1326528
21/02/2018 8.62p 9.03p 8.60p 8.74p 1360130
20/02/2018 9.00p 9.00p 8.52p 8.62p 2864634
19/02/2018 9.00p 9.08p 8.65p 8.98p 1797603
16/02/2018 8.65p 9.20p 8.53p 9.00p 6093258
15/02/2018 8.40p 8.96p 8.40p 8.96p 1614404
14/02/2018 8.35p 8.60p 8.23p 8.40p 1184439
13/02/2018 8.40p 8.50p 8.20p 8.35p 100000
12/02/2018 8.15p 8.65p 8.15p 8.40p 1731740
09/02/2018 8.60p 8.60p 8.15p 8.30p 2759473
08/02/2018 8.60p 8.80p 8.48p 8.60p 3212545
07/02/2018 8.25p 8.74p 8.13p 8.60p 1193880
06/02/2018 8.25p 8.48p 7.90p 8.25p 1440255
05/02/2018 8.45p 8.92p 8.22p 8.92p 1688525
02/02/2018 8.20p 8.70p 8.20p 8.70p 1234028
01/02/2018 8.40p 8.55p 8.25p 8.40p 1354825
31/01/2018 8.55p 8.65p 8.40p 8.40p 401582
30/01/2018 8.55p 8.70p 8.42p 8.55p 957979
29/01/2018 8.45p 8.70p 8.45p 8.70p 1496720
26/01/2018 8.50p 8.60p 8.34p 8.50p 1844169
25/01/2018 8.55p 8.70p 8.37p 8.50p 1845957
24/01/2018 8.60p 8.70p 8.40p 8.50p 1920616
23/01/2018 8.60p 8.85p 8.50p 8.60p 2875641
22/01/2018 8.85p 9.20p 8.52p 8.60p 3166122
19/01/2018 8.45p 8.70p 8.30p 8.62p 2722730
18/01/2018 8.55p 8.70p 8.35p 8.60p 569667
17/01/2018 8.70p 8.79p 8.45p 8.68p 2601985
16/01/2018 8.75p 9.02p 8.63p 8.76p 1775290
15/01/2018 8.25p 9.00p 8.25p 8.75p 2798706
12/01/2018 8.01p 8.45p 8.01p 8.24p 1255354
11/01/2018 8.03p 8.13p 7.82p 8.01p 936383
10/01/2018 8.13p 8.26p 7.95p 8.10p 1367532
09/01/2018 8.13p 8.28p 8.00p 8.13p 1210808
08/01/2018 8.25p 8.32p 8.05p 8.13p 2237433
05/01/2018 8.25p 8.50p 8.10p 8.25p 5038975
04/01/2018 8.25p 8.45p 8.00p 8.25p 1825361
03/01/2018 8.25p 8.50p 8.10p 8.10p 1333769
02/01/2018 8.40p 8.60p 8.06p 8.25p 1695833
29/12/2017 8.50p 8.55p 8.31p 8.50p 204376
28/12/2017 8.63p 8.75p 8.30p 8.50p 474705
27/12/2017 8.50p 8.73p 8.38p 8.63p 740784
22/12/2017 8.63p 8.70p 8.38p 8.50p 528706
21/12/2017 8.63p 8.99p 8.45p 8.63p 845564
20/12/2017 8.75p 8.97p 8.45p 8.75p 2001918
19/12/2017 8.00p 9.20p 8.00p 8.75p 3679983
18/12/2017 8.13p 8.41p 8.00p 8.00p 288787
15/12/2017 8.13p 8.45p 8.13p 8.13p 473617
14/12/2017 8.25p 8.37p 8.00p 8.13p 777400
13/12/2017 8.38p 8.50p 8.00p 8.25p 767906
12/12/2017 8.25p 8.38p 7.75p 8.38p 1315416
11/12/2017 8.38p 8.40p 8.01p 8.25p 1243316
08/12/2017 8.38p 8.70p 8.20p 8.55p 1164031
07/12/2017 8.38p 8.68p 8.18p 8.38p 596333
06/12/2017 8.38p 8.75p 8.18p 8.38p 348747
05/12/2017 8.75p 8.95p 8.20p 8.38p 1492839
04/12/2017 9.00p 9.15p 8.50p 8.75p 1363440
01/12/2017 9.25p 9.40p 8.98p 9.00p 1660565
30/11/2017 8.00p 9.50p 8.00p 9.25p 2822439
29/11/2017 7.38p 7.90p 6.82p 7.63p 2557116
28/11/2017 8.00p 8.00p 7.35p 7.63p 2784537
27/11/2017 8.38p 8.42p 7.80p 8.00p 1365766
24/11/2017 8.38p 8.48p 8.25p 8.38p 364049
23/11/2017 8.88p 8.88p 8.30p 8.40p 1272760
22/11/2017 8.75p 8.79p 8.30p 8.72p 621402
21/11/2017 8.63p 8.88p 8.33p 8.50p 958107

*Close Price adjusted for both dividends and splits