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
18/01/2017 2.98p 3.05p 2.75p 2.83p 13963371
17/01/2017 2.50p 3.00p 2.48p 2.90p 14512596
16/01/2017 2.15p 2.61p 2.15p 2.50p 13004929
13/01/2017 2.00p 2.24p 2.00p 2.15p 1977741
12/01/2017 2.08p 2.12p 1.94p 2.00p 2370494
11/01/2017 1.98p 2.05p 1.96p 2.03p 2183051
10/01/2017 2.03p 2.10p 1.94p 1.95p 2633022
09/01/2017 1.98p 2.20p 1.96p 2.03p 4610563
06/01/2017 1.83p 2.15p 1.80p 1.98p 11435725
05/01/2017 1.78p 1.85p 1.76p 1.83p 2654474
04/01/2017 1.95p 1.95p 1.76p 1.78p 4020635
03/01/2017 1.93p 2.25p 1.93p 1.93p 26483692
30/12/2016 1.58p 1.93p 1.58p 1.93p 2978911
29/12/2016 1.60p 1.65p 1.52p 1.58p 2398497
28/12/2016 1.68p 1.68p 1.52p 1.60p 1085624
23/12/2016 1.68p 1.69p 1.60p 1.68p 219627
22/12/2016 1.55p 1.70p 1.55p 1.68p 4518899
21/12/2016 1.48p 1.60p 1.48p 1.55p 1902458
20/12/2016 1.48p 1.50p 1.40p 1.48p 2006680
19/12/2016 1.50p 1.50p 1.42p 1.48p 1366330
16/12/2016 1.50p 1.55p 1.45p 1.50p 2194235
15/12/2016 1.53p 1.53p 1.46p 1.50p 788004
14/12/2016 1.50p 1.54p 1.47p 1.53p 540624
13/12/2016 1.65p 1.65p 1.45p 1.50p 2641787
12/12/2016 1.55p 1.58p 1.50p 1.58p 1797269
09/12/2016 1.58p 1.58p 1.50p 1.55p 1718580
08/12/2016 1.53p 1.62p 1.45p 1.58p 5046605
07/12/2016 1.55p 1.74p 1.50p 1.53p 7819515
06/12/2016 1.45p 1.72p 1.45p 1.53p 10555703
05/12/2016 1.43p 1.50p 1.43p 1.45p 3436997
02/12/2016 1.43p 1.45p 1.33p 1.43p 5514588
01/12/2016 1.45p 1.49p 1.40p 1.43p 1503064
30/11/2016 1.35p 1.49p 1.32p 1.45p 10693978
29/11/2016 1.28p 1.29p 1.25p 1.25p 3979447
28/11/2016 1.33p 1.33p 1.25p 1.28p 5345023
25/11/2016 1.33p 1.34p 1.30p 1.33p 5040277
24/11/2016 1.40p 1.42p 1.33p 1.33p 7283809
23/11/2016 1.40p 1.44p 1.35p 1.40p 2727968
22/11/2016 1.45p 1.45p 1.33p 1.40p 1956633
21/11/2016 1.45p 1.45p 1.37p 1.45p 507954
18/11/2016 1.45p 1.48p 1.40p 1.45p 3113909
17/11/2016 1.45p 1.47p 1.40p 1.45p 960545
16/11/2016 1.45p 1.50p 1.43p 1.45p 1214720
15/11/2016 1.45p 1.48p 1.43p 1.45p 1374324
14/11/2016 1.45p 1.48p 1.40p 1.45p 1871221
11/11/2016 1.45p 1.50p 1.41p 1.45p 4141853
10/11/2016 1.45p 1.48p 1.40p 1.45p 1742398
09/11/2016 1.45p 1.50p 1.40p 1.45p 3943561
08/11/2016 1.45p 1.55p 1.40p 1.48p 6673602
07/11/2016 1.40p 1.49p 1.39p 1.45p 3781283
04/11/2016 1.40p 1.45p 1.39p 1.40p 4510483
03/11/2016 1.40p 1.45p 1.35p 1.40p 10128951
02/11/2016 1.40p 1.43p 1.35p 1.40p 3183227
01/11/2016 1.40p 1.41p 1.38p 1.40p 1585347
31/10/2016 1.40p 1.45p 1.38p 1.40p 5440227
28/10/2016 1.35p 1.43p 1.35p 1.40p 2895432
27/10/2016 1.38p 1.39p 1.32p 1.35p 1831247
26/10/2016 1.38p 1.40p 1.35p 1.38p 1196836
25/10/2016 1.38p 1.40p 1.35p 1.38p 1115958
24/10/2016 1.48p 1.48p 1.30p 1.40p 8848647
21/10/2016 1.68p 1.73p 1.38p 1.48p 16671777
20/10/2016 1.63p 1.70p 1.55p 1.68p 4080078
19/10/2016 1.55p 1.79p 1.55p 1.63p 11081304
18/10/2016 1.38p 1.58p 1.38p 1.55p 13115194
17/10/2016 1.33p 1.39p 1.30p 1.38p 5317433
14/10/2016 1.40p 1.42p 1.33p 1.33p 2181363
13/10/2016 1.35p 1.44p 1.32p 1.40p 3698787
12/10/2016 1.40p 1.45p 1.35p 1.35p 1304254
11/10/2016 1.43p 1.45p 1.35p 1.40p 1676425
10/10/2016 1.43p 1.44p 1.36p 1.43p 2577631
07/10/2016 1.45p 1.49p 1.42p 1.43p 1303405
06/10/2016 1.43p 1.47p 1.34p 1.45p 5070750
05/10/2016 1.45p 1.50p 1.32p 1.43p 3921670
04/10/2016 1.38p 1.55p 1.35p 1.45p 2167835
03/10/2016 1.33p 1.47p 1.31p 1.38p 5398983
30/09/2016 1.28p 1.37p 1.25p 1.33p 3711841
29/09/2016 1.28p 1.29p 1.20p 1.28p 2533836
28/09/2016 1.28p 1.28p 1.25p 1.28p 14000
27/09/2016 1.28p 1.28p 1.25p 1.28p 416130
26/09/2016 1.30p 1.30p 1.25p 1.28p 2459158
23/09/2016 1.30p 1.33p 1.27p 1.30p 122639
22/09/2016 1.33p 1.33p 1.26p 1.30p 659980
21/09/2016 1.40p 1.43p 1.30p 1.35p 6191923
20/09/2016 1.25p 1.35p 1.20p 1.35p 5657405
19/09/2016 1.28p 1.32p 1.22p 1.25p 1958634
16/09/2016 1.30p 1.33p 1.27p 1.28p 426170
15/09/2016 1.28p 1.34p 1.25p 1.30p 6174158
14/09/2016 1.33p 1.34p 1.23p 1.28p 2056339
13/09/2016 1.33p 1.34p 1.30p 1.33p 2641462
12/09/2016 1.33p 1.35p 1.30p 1.33p 5815648
09/09/2016 1.33p 1.34p 1.32p 1.33p 324741
08/09/2016 1.38p 1.38p 1.31p 1.33p 1874890
07/09/2016 1.38p 1.40p 1.35p 1.38p 3232427
06/09/2016 1.38p 1.40p 1.35p 1.38p 4857707
05/09/2016 1.43p 1.43p 1.36p 1.38p 2229370
02/09/2016 1.43p 1.43p 1.40p 1.43p 537728
01/09/2016 1.43p 1.43p 1.40p 1.43p 676030
31/08/2016 1.43p 1.43p 1.40p 1.43p 768965
30/08/2016 1.48p 1.49p 1.40p 1.43p 5230046
26/08/2016 1.45p 1.52p 1.43p 1.48p 6917442
25/08/2016 1.58p 1.58p 1.40p 1.43p 13407244
24/08/2016 1.68p 1.70p 1.62p 1.63p 1060665
23/08/2016 1.70p 1.72p 1.67p 1.68p 989980
22/08/2016 1.78p 1.83p 1.68p 1.70p 5862224
19/08/2016 1.75p 1.84p 1.71p 1.78p 3846834
18/08/2016 1.73p 1.78p 1.73p 1.75p 4874616
17/08/2016 1.73p 1.75p 1.65p 1.68p 2295072
16/08/2016 1.63p 1.74p 1.60p 1.73p 3157774
15/08/2016 1.50p 1.64p 1.50p 1.63p 2675923
12/08/2016 1.48p 1.54p 1.46p 1.50p 738423
11/08/2016 1.48p 1.49p 1.45p 1.48p 2255211
10/08/2016 1.53p 1.54p 1.45p 1.48p 1324052
09/08/2016 1.48p 1.59p 1.45p 1.53p 6229910
08/08/2016 1.45p 1.54p 1.45p 1.50p 3308669
05/08/2016 1.45p 1.49p 1.45p 1.45p 2817597
04/08/2016 1.55p 1.55p 1.40p 1.45p 4174208
03/08/2016 1.60p 1.60p 1.55p 1.55p 637736
02/08/2016 1.60p 1.62p 1.55p 1.60p 362082
01/08/2016 1.63p 1.63p 1.55p 1.60p 549782
29/07/2016 1.63p 1.63p 1.61p 1.63p 871825
28/07/2016 1.63p 1.64p 1.61p 1.63p 1734862
27/07/2016 1.58p 1.63p 1.55p 1.63p 5604511
26/07/2016 1.55p 1.60p 1.55p 1.58p 4835111
25/07/2016 1.55p 1.57p 1.46p 1.55p 11225825
22/07/2016 1.53p 1.53p 1.43p 1.43p 8118239
21/07/2016 1.53p 1.55p 1.50p 1.53p 8913135
20/07/2016 1.68p 1.68p 1.53p 1.53p 4778944
19/07/2016 1.63p 1.68p 1.63p 1.68p 1383541
18/07/2016 1.75p 1.75p 1.56p 1.63p 8844697
15/07/2016 1.78p 1.78p 1.70p 1.75p 418272
14/07/2016 1.78p 1.80p 1.77p 1.78p 3391018
13/07/2016 1.78p 1.78p 1.78p 1.78p 0
12/07/2016 1.78p 1.83p 1.76p 1.78p 817008
11/07/2016 1.73p 1.80p 1.73p 1.80p 1314046
08/07/2016 1.73p 1.75p 1.70p 1.73p 272573
07/07/2016 1.70p 1.75p 1.68p 1.73p 211070
06/07/2016 1.73p 1.79p 1.65p 1.70p 1714080
05/07/2016 1.80p 1.80p 1.65p 1.75p 965000
04/07/2016 1.80p 1.80p 1.75p 1.80p 253541
01/07/2016 1.80p 1.82p 1.75p 1.80p 274458
30/06/2016 1.80p 1.85p 1.77p 1.80p 200908
29/06/2016 1.80p 1.85p 1.80p 1.80p 648572
28/06/2016 1.80p 1.84p 1.78p 1.80p 262188
27/06/2016 1.88p 1.92p 1.75p 1.80p 377986
24/06/2016 1.85p 1.90p 1.83p 1.90p 991726
23/06/2016 1.90p 1.95p 1.86p 1.95p 1129640
22/06/2016 1.93p 1.95p 1.88p 1.90p 1279325
21/06/2016 2.03p 2.03p 1.90p 1.93p 3756528
20/06/2016 2.13p 2.13p 1.90p 2.03p 1563689
17/06/2016 2.03p 2.03p 2.00p 2.03p 306070
16/06/2016 2.00p 2.04p 2.00p 2.03p 1413074
15/06/2016 2.13p 2.13p 1.99p 2.00p 6363881
14/06/2016 2.08p 2.13p 1.96p 2.13p 9983210
13/06/2016 2.03p 2.04p 1.98p 1.98p 2574531
10/06/2016 1.98p 2.01p 1.95p 1.98p 904561
09/06/2016 1.93p 2.05p 1.93p 1.98p 1293652
08/06/2016 1.93p 2.10p 1.86p 1.98p 7167667
07/06/2016 2.10p 2.10p 1.93p 1.93p 4305751
06/06/2016 2.13p 2.17p 2.03p 2.10p 5934224
03/06/2016 2.00p 2.17p 1.80p 2.13p 15747471
02/06/2016 2.45p 2.35p 2.35p 2.45p 0
01/06/2016 2.45p 2.35p 2.35p 2.45p 0
31/05/2016 2.45p 2.35p 2.35p 2.45p 0
27/05/2016 2.45p 2.35p 2.35p 2.45p 0
26/05/2016 2.45p 2.35p 2.35p 2.45p 0
25/05/2016 2.45p 2.35p 2.35p 2.45p 0
24/05/2016 2.45p 2.40p 2.40p 2.45p 0
23/05/2016 2.45p 2.40p 2.40p 2.45p 0
20/05/2016 2.45p 2.40p 2.40p 2.45p 0
19/05/2016 2.45p 2.40p 2.40p 2.45p 0
18/05/2016 2.45p 2.40p 2.40p 2.45p 0
17/05/2016 2.45p 2.40p 2.40p 2.45p 0
16/05/2016 2.45p 2.40p 2.40p 2.45p 0
13/05/2016 2.45p 2.35p 2.35p 2.45p 0
12/05/2016 2.45p 2.35p 2.35p 2.45p 0
11/05/2016 2.45p 2.35p 2.35p 2.45p 0
10/05/2016 2.45p 2.35p 2.35p 2.45p 0
09/05/2016 2.45p 2.35p 2.35p 2.45p 0
06/05/2016 2.45p 2.35p 2.35p 2.45p 0
05/05/2016 2.45p 2.35p 2.35p 2.45p 0
04/05/2016 2.45p 2.35p 2.35p 2.45p 0
03/05/2016 2.45p 2.35p 2.35p 2.45p 0
29/04/2016 2.45p 2.35p 2.35p 2.45p 0
28/04/2016 2.45p 2.35p 2.35p 2.45p 0
27/04/2016 2.45p 2.35p 2.35p 2.45p 0
26/04/2016 2.45p 2.35p 2.35p 2.45p 0
25/04/2016 2.45p 2.35p 2.35p 2.45p 0
22/04/2016 2.45p 2.45p 2.35p 2.45p 0
21/04/2016 2.45p 2.45p 2.31p 2.45p 1395133
20/04/2016 2.55p 2.55p 2.31p 2.45p 430181
19/04/2016 2.55p 2.55p 2.40p 2.55p 622947
18/04/2016 2.45p 2.55p 2.30p 2.55p 4681455
15/04/2016 2.40p 2.75p 2.40p 2.45p 3550037
14/04/2016 2.23p 2.45p 2.19p 2.40p 1417410
13/04/2016 2.20p 2.27p 2.15p 2.23p 2549727
12/04/2016 2.13p 2.27p 2.06p 2.20p 1308588
11/04/2016 2.20p 2.22p 2.04p 2.13p 914541
08/04/2016 2.28p 2.33p 2.18p 2.20p 624382
07/04/2016 2.35p 2.39p 2.22p 2.33p 2568468
06/04/2016 2.35p 2.48p 2.35p 2.35p 5087418

*Close Price adjusted for both dividends and splits