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
14/11/2024 0.33p 0.35p 0.30p 0.33p 2300151
13/11/2024 0.33p 0.35p 0.30p 0.32p 6311502
12/11/2024 0.35p 0.39p 0.30p 0.33p 6778273
11/11/2024 0.38p 0.40p 0.30p 0.35p 5547817
08/11/2024 0.48p 0.50p 0.35p 0.38p 10906906
07/11/2024 0.50p 0.52p 0.45p 0.48p 2687248
06/11/2024 0.50p 0.55p 0.45p 0.50p 3757587
05/11/2024 0.48p 0.55p 0.45p 0.50p 14998146
04/11/2024 0.40p 0.55p 0.35p 0.48p 24217896
01/11/2024 0.38p 0.45p 0.34p 0.40p 2480820
31/10/2024 0.33p 0.40p 0.31p 0.38p 2970198
30/10/2024 0.33p 0.35p 0.30p 0.33p 5574478
29/10/2024 0.33p 0.35p 0.30p 0.33p 3013900
28/10/2024 0.30p 0.35p 0.25p 0.33p 3679462
25/10/2024 0.40p 0.45p 0.21p 0.34p 17110124
24/10/2024 0.40p 0.45p 0.35p 0.40p 996556
23/10/2024 0.43p 0.45p 0.35p 0.40p 611268
22/10/2024 0.43p 0.45p 0.40p 0.43p 2900986
21/10/2024 0.43p 0.45p 0.40p 0.43p 2047192
18/10/2024 0.43p 0.50p 0.40p 0.43p 989154
17/10/2024 0.45p 0.50p 0.40p 0.41p 3225243
16/10/2024 0.45p 0.49p 0.42p 0.45p 869052
15/10/2024 0.45p 0.50p 0.40p 0.45p 1872949
14/10/2024 0.45p 0.49p 0.41p 0.45p 1205853
11/10/2024 0.45p 0.50p 0.40p 0.45p 4406488
10/10/2024 0.45p 0.50p 0.40p 0.40p 2654766
09/10/2024 0.43p 0.50p 0.40p 0.45p 5964828
08/10/2024 0.43p 0.45p 0.40p 0.43p 4255783
07/10/2024 0.43p 0.44p 0.40p 0.43p 8931715
04/10/2024 0.43p 0.45p 0.40p 0.43p 822173
03/10/2024 0.40p 0.45p 0.35p 0.43p 3300143
02/10/2024 0.43p 0.45p 0.35p 0.42p 9663090
01/10/2024 0.48p 0.50p 0.40p 0.43p 6323857
30/09/2024 0.45p 0.50p 0.40p 0.46p 4796483
27/09/2024 0.45p 0.50p 0.40p 0.45p 2319485
26/09/2024 0.43p 0.50p 0.40p 0.45p 2414813
25/09/2024 0.43p 0.45p 0.40p 0.43p 1048545
24/09/2024 0.43p 0.45p 0.40p 0.43p 861695
23/09/2024 0.43p 0.45p 0.40p 0.43p 605757
20/09/2024 0.43p 0.45p 0.40p 0.43p 789355
19/09/2024 0.45p 0.47p 0.40p 0.43p 3654081
18/09/2024 0.45p 0.50p 0.40p 0.46p 2587025
17/09/2024 0.48p 0.50p 0.35p 0.45p 10179655
16/09/2024 0.48p 0.50p 0.45p 0.48p 590731
13/09/2024 0.53p 0.55p 0.45p 0.48p 2185812
12/09/2024 0.53p 0.55p 0.45p 0.53p 4211565
11/09/2024 0.53p 0.55p 0.50p 0.53p 872420
10/09/2024 0.58p 0.60p 0.51p 0.53p 6825782
09/09/2024 0.58p 0.60p 0.55p 0.58p 2771572
06/09/2024 0.58p 0.60p 0.55p 0.58p 2718195
05/09/2024 0.63p 0.65p 0.58p 0.58p 3852489
04/09/2024 0.63p 0.65p 0.60p 0.63p 2337952
03/09/2024 0.70p 0.85p 0.60p 0.63p 18327776
02/09/2024 0.60p 0.70p 0.55p 0.70p 3621292
30/08/2024 0.63p 0.65p 0.55p 0.60p 1376656
29/08/2024 0.63p 0.63p 0.59p 0.63p 689243
28/08/2024 0.63p 0.65p 0.60p 0.63p 921575
27/08/2024 0.68p 0.70p 0.60p 0.61p 3097831
23/08/2024 0.68p 0.68p 0.65p 0.68p 473104
22/08/2024 0.68p 0.68p 0.65p 0.68p 2380770
21/08/2024 0.68p 0.70p 0.65p 0.68p 2146218
20/08/2024 0.68p 0.70p 0.65p 0.68p 1790794
19/08/2024 0.68p 0.68p 0.65p 0.68p 339113
16/08/2024 0.68p 0.70p 0.65p 0.68p 1350971
15/08/2024 0.63p 0.75p 0.60p 0.67p 4341627
14/08/2024 0.68p 0.75p 0.60p 0.63p 2890817
13/08/2024 0.70p 0.70p 0.60p 0.68p 2641829
12/08/2024 0.63p 0.70p 0.60p 0.69p 3720174
09/08/2024 0.60p 0.65p 0.55p 0.65p 3158356
08/08/2024 0.60p 0.62p 0.56p 0.60p 959308
07/08/2024 0.63p 0.70p 0.55p 0.60p 2337884
06/08/2024 0.63p 0.70p 0.55p 0.63p 1163266
05/08/2024 0.58p 0.60p 0.50p 0.53p 5172925
02/08/2024 0.58p 0.65p 0.55p 0.58p 7528436
01/08/2024 0.60p 0.65p 0.55p 0.60p 2094461
31/07/2024 0.58p 0.65p 0.50p 0.60p 2573408
30/07/2024 0.58p 0.60p 0.55p 0.60p 2328958
29/07/2024 0.58p 0.60p 0.55p 0.58p 1742699
26/07/2024 0.53p 0.60p 0.50p 0.58p 8391014
25/07/2024 0.55p 0.60p 0.50p 0.53p 3721971
24/07/2024 0.55p 0.60p 0.50p 0.55p 137099792
23/07/2024 0.58p 0.60p 0.50p 0.55p 7383267
22/07/2024 0.58p 0.60p 0.55p 0.58p 1166604
19/07/2024 0.63p 0.65p 0.55p 0.58p 3570286
18/07/2024 0.63p 0.65p 0.60p 0.63p 2550594
17/07/2024 0.63p 0.70p 0.60p 0.63p 4415173
16/07/2024 0.55p 0.80p 0.54p 0.63p 67108736
15/07/2024 0.48p 0.55p 0.45p 0.53p 9710127
12/07/2024 0.48p 0.55p 0.45p 0.48p 2437882
11/07/2024 0.48p 0.50p 0.45p 0.48p 3076159
10/07/2024 0.45p 0.50p 0.40p 0.48p 1053259
09/07/2024 0.48p 0.50p 0.40p 0.45p 9245298
08/07/2024 0.48p 0.50p 0.45p 0.48p 5195793
05/07/2024 0.50p 0.55p 0.45p 0.48p 2931213
04/07/2024 0.50p 0.55p 0.45p 0.50p 4695610
03/07/2024 0.53p 0.55p 0.44p 0.50p 15494537
02/07/2024 0.65p 0.66p 0.50p 0.51p 37374096
01/07/2024 0.88p 0.95p 0.60p 0.65p 40031072
28/06/2024 0.33p 0.95p 0.30p 0.75p 117414192
27/06/2024 0.35p 0.38p 0.30p 0.33p 10471061
26/06/2024 0.35p 0.40p 0.26p 0.40p 37859184
25/06/2024 0.30p 0.37p 0.23p 0.35p 85794928
24/06/2024 0.58p 0.63p 0.20p 0.30p 47652556
21/06/2024 0.58p 0.60p 0.55p 0.60p 4390278
20/06/2024 0.58p 0.60p 0.55p 0.57p 131683728
19/06/2024 0.63p 0.65p 0.55p 0.60p 1871218
18/06/2024 0.63p 0.65p 0.60p 0.63p 335461
17/06/2024 0.65p 0.70p 0.60p 0.63p 1318077
14/06/2024 0.68p 0.70p 0.60p 0.60p 1914555
13/06/2024 0.75p 0.75p 0.65p 0.65p 2100207
12/06/2024 0.75p 0.80p 0.70p 0.75p 425598
11/06/2024 0.75p 0.80p 0.70p 0.75p 2206854
10/06/2024 0.75p 0.80p 0.75p 0.75p 266726
07/06/2024 0.80p 0.89p 0.70p 0.80p 8834996
06/06/2024 0.68p 0.90p 0.65p 0.80p 16875930
05/06/2024 0.65p 0.70p 0.60p 0.68p 2883337
04/06/2024 0.70p 0.75p 0.58p 0.65p 2190622
03/06/2024 0.70p 0.80p 0.65p 0.70p 3045594
31/05/2024 0.70p 0.82p 0.60p 0.82p 23631910
30/05/2024 0.63p 0.75p 0.60p 0.70p 2414496
29/05/2024 0.65p 0.70p 0.60p 0.63p 2344623
28/05/2024 0.73p 0.75p 0.55p 0.65p 9584142
24/05/2024 0.60p 0.75p 0.55p 0.73p 9343027
23/05/2024 0.55p 0.65p 0.50p 0.60p 6234312
22/05/2024 0.50p 0.60p 0.45p 0.55p 12168642
21/05/2024 0.50p 0.55p 0.45p 0.50p 5884439
20/05/2024 0.50p 0.55p 0.45p 0.50p 3739824
17/05/2024 0.50p 0.55p 0.45p 0.50p 4094872
16/05/2024 0.48p 0.55p 0.45p 0.50p 5814613
15/05/2024 0.50p 0.55p 0.45p 0.50p 10635673
14/05/2024 0.53p 0.55p 0.48p 0.50p 11940748
13/05/2024 0.55p 0.60p 0.50p 0.53p 8867329
10/05/2024 0.55p 0.60p 0.50p 0.55p 6215961
09/05/2024 0.58p 0.60p 0.50p 0.55p 7411539
08/05/2024 0.65p 0.65p 0.55p 0.57p 17488180
07/05/2024 0.78p 0.85p 0.60p 0.64p 22895800
03/05/2024 0.70p 0.75p 0.65p 0.70p 4932482
02/05/2024 0.70p 0.75p 0.65p 0.70p 5967994
01/05/2024 0.70p 0.75p 0.60p 0.70p 9009874
30/04/2024 0.65p 0.80p 0.50p 0.71p 13773212
29/04/2024 0.65p 0.70p 0.60p 0.65p 4434170
26/04/2024 0.63p 0.70p 0.60p 0.65p 37964920
25/04/2024 0.65p 0.70p 0.60p 0.63p 5272700
24/04/2024 0.63p 0.80p 0.60p 0.65p 16073727
23/04/2024 0.70p 0.90p 0.50p 0.66p 84841176
22/04/2024 1.08p 1.20p 1.05p 1.13p 1174748
19/04/2024 1.15p 1.20p 1.05p 1.08p 1068177
18/04/2024 1.00p 1.20p 0.99p 1.13p 10444149
17/04/2024 1.08p 1.10p 0.97p 1.00p 19191548
16/04/2024 1.15p 1.20p 1.00p 1.05p 6025223
15/04/2024 1.15p 1.20p 1.10p 1.15p 3865902
12/04/2024 1.18p 1.20p 1.10p 1.15p 3017792
11/04/2024 1.20p 1.20p 1.15p 1.18p 3383466
10/04/2024 1.20p 1.28p 1.15p 1.20p 5178989
09/04/2024 1.25p 1.30p 1.15p 1.20p 1512710
08/04/2024 1.18p 1.35p 1.15p 1.25p 4768511
05/04/2024 1.25p 1.30p 1.18p 1.18p 511145
04/04/2024 1.20p 1.33p 1.15p 1.25p 3151929
03/04/2024 1.25p 1.25p 1.13p 1.20p 4312848
02/04/2024 1.30p 1.40p 1.20p 1.25p 1653049
28/03/2024 1.20p 1.30p 1.15p 1.30p 5852899
27/03/2024 1.23p 1.25p 1.15p 1.20p 10952237
26/03/2024 1.23p 1.25p 1.20p 1.23p 865293
25/03/2024 1.23p 1.30p 1.20p 1.23p 1723767
22/03/2024 1.25p 1.25p 1.20p 1.23p 2508490
21/03/2024 1.38p 1.38p 1.15p 1.28p 15269493
20/03/2024 1.48p 1.48p 1.45p 1.38p 1744814
19/03/2024 1.48p 1.50p 1.41p 1.45p 2408381
18/03/2024 1.48p 1.59p 1.40p 1.48p 2562780
15/03/2024 1.48p 1.60p 1.43p 1.48p 2121720
14/03/2024 1.53p 1.80p 1.43p 1.48p 3601361
13/03/2024 1.53p 1.60p 1.42p 1.45p 1543290
12/03/2024 1.50p 1.65p 1.40p 1.53p 5979306
11/03/2024 1.53p 1.60p 1.40p 1.50p 2555892
08/03/2024 1.65p 1.75p 1.45p 1.50p 4437439
07/03/2024 1.28p 1.75p 1.15p 1.70p 9116658
06/03/2024 1.33p 1.35p 1.20p 1.28p 1667388
05/03/2024 1.35p 1.45p 1.29p 1.45p 2779096
04/03/2024 1.35p 1.40p 1.30p 1.35p 69605088
01/03/2024 1.35p 1.45p 1.30p 1.45p 7928075
29/02/2024 1.35p 1.40p 1.23p 1.35p 9038990
28/02/2024 1.40p 1.50p 1.30p 1.45p 6735777
27/02/2024 1.55p 1.60p 1.30p 1.49p 7120677
26/02/2024 1.70p 1.80p 1.50p 1.50p 5383963
23/02/2024 1.60p 1.70p 1.50p 1.70p 3222411
22/02/2024 1.65p 1.80p 1.50p 1.58p 2401890
21/02/2024 1.35p 1.80p 1.30p 1.60p 4336289
20/02/2024 1.35p 1.50p 1.30p 1.35p 2788862
19/02/2024 1.35p 1.40p 1.30p 1.35p 1205592
16/02/2024 1.35p 1.80p 1.30p 1.35p 10832601
15/02/2024 1.28p 1.35p 1.20p 1.25p 2679615
14/02/2024 1.25p 1.44p 1.20p 1.28p 2313898
13/02/2024 1.35p 1.40p 1.15p 1.25p 7466968
12/02/2024 1.35p 1.40p 1.30p 1.35p 1147266
09/02/2024 1.35p 1.40p 1.30p 1.35p 4889962
08/02/2024 1.35p 1.40p 1.25p 1.35p 937815
07/02/2024 1.40p 1.50p 1.30p 1.35p 3393917
06/02/2024 1.20p 1.60p 1.10p 1.45p 15667911
05/02/2024 1.45p 1.50p 1.10p 1.23p 8880122
02/02/2024 1.53p 1.69p 1.35p 1.43p 6838118

*Close Price adjusted for both dividends and splits