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
18/11/2013 3.53p 3.53p 3.20p 3.35p 3477808
15/11/2013 3.50p 3.60p 3.35p 3.53p 5429340
14/11/2013 3.23p 3.55p 3.22p 3.50p 4362122
13/11/2013 3.53p 3.68p 3.20p 3.23p 4579547
12/11/2013 3.60p 3.64p 3.41p 3.53p 3200981
11/11/2013 3.70p 3.70p 3.45p 3.60p 5829247
08/11/2013 3.68p 3.85p 3.51p 3.70p 8281113
07/11/2013 3.55p 3.90p 3.42p 3.68p 17151114
06/11/2013 2.83p 3.63p 2.83p 3.58p 24598120
05/11/2013 3.28p 3.30p 2.80p 3.03p 10330784
04/11/2013 3.40p 3.44p 3.25p 3.30p 9603070
01/11/2013 3.60p 3.75p 3.31p 3.40p 9844000
31/10/2013 3.53p 3.59p 3.35p 3.48p 8498036
30/10/2013 3.63p 3.68p 3.40p 3.50p 18871152
29/10/2013 3.75p 4.37p 3.60p 3.75p 18781992
28/10/2013 3.63p 3.95p 3.63p 3.75p 2971921
25/10/2013 3.63p 3.75p 3.35p 3.63p 6945760
24/10/2013 3.63p 3.80p 3.54p 3.63p 4499235
23/10/2013 3.75p 3.88p 3.63p 3.63p 5085904
22/10/2013 3.88p 3.93p 3.64p 3.75p 7478163
21/10/2013 4.00p 4.19p 3.80p 3.88p 10966098
18/10/2013 3.63p 4.25p 3.54p 4.00p 25353848
17/10/2013 3.75p 3.83p 3.55p 3.63p 8356027
16/10/2013 3.88p 3.95p 3.41p 3.75p 21847620
15/10/2013 4.13p 4.25p 3.41p 3.88p 39060512
14/10/2013 3.75p 4.50p 3.63p 4.13p 85942160
11/10/2013 3.38p 3.97p 3.34p 3.63p 164386480
10/10/2013 4.75p 4.75p 3.25p 3.38p 31930532
09/10/2013 4.63p 4.99p 4.63p 4.75p 535980
08/10/2013 5.00p 5.75p 4.63p 4.63p 10810085
07/10/2013 7.13p 7.13p 5.00p 5.00p 580284
04/10/2013 7.13p 7.50p 7.13p 7.13p 0
03/10/2013 7.25p 7.50p 7.13p 7.13p 23100
02/10/2013 7.25p 7.50p 7.25p 7.25p 0
01/10/2013 7.25p 7.50p 7.25p 7.25p 139818
30/09/2013 7.25p 7.38p 7.25p 7.25p 114319
27/09/2013 7.25p 7.48p 7.25p 7.25p 48642
26/09/2013 7.38p 7.38p 7.25p 7.25p 5000
25/09/2013 7.50p 7.74p 7.38p 7.38p 0
24/09/2013 7.50p 7.74p 7.50p 7.50p 25000
23/09/2013 7.75p 7.80p 6.50p 7.50p 67990
20/09/2013 8.25p 8.25p 7.75p 7.75p 422201
19/09/2013 8.75p 9.50p 8.25p 8.25p 0
18/09/2013 9.50p 9.50p 8.40p 8.75p 42000
17/09/2013 9.50p 9.50p 9.00p 9.50p 0
16/09/2013 9.50p 9.50p 9.00p 9.50p 0
13/09/2013 9.50p 9.50p 9.00p 9.50p 0
12/09/2013 9.50p 9.50p 9.00p 9.50p 20000
11/09/2013 10.00p 10.00p 8.38p 9.50p 63556
10/09/2013 10.00p 10.00p 9.00p 10.00p 20000
09/09/2013 10.00p 10.45p 10.00p 10.00p 0
06/09/2013 10.00p 10.45p 10.00p 10.00p 0
05/09/2013 10.00p 10.45p 10.00p 10.00p 269
04/09/2013 10.00p 10.13p 9.00p 10.00p 0
03/09/2013 10.00p 10.13p 9.00p 10.00p 0
02/09/2013 10.00p 10.13p 9.00p 10.00p 0
30/08/2013 10.00p 10.13p 9.00p 10.00p 205000
29/08/2013 10.00p 10.00p 9.00p 10.00p 3345
28/08/2013 10.00p 10.70p 8.50p 10.00p 0
27/08/2013 8.50p 10.70p 8.50p 10.00p 121756
23/08/2013 8.50p 8.50p 8.18p 8.50p 0
22/08/2013 8.25p 8.50p 8.18p 8.50p 29900
21/08/2013 8.25p 8.25p 8.00p 8.25p 0
20/08/2013 8.25p 8.25p 8.00p 8.25p 0
19/08/2013 8.25p 8.25p 8.00p 8.25p 0
16/08/2013 8.25p 8.25p 8.00p 8.25p 0
15/08/2013 8.25p 8.25p 8.00p 8.25p 0
14/08/2013 8.25p 8.25p 8.00p 8.25p 0
13/08/2013 8.25p 8.25p 8.00p 8.25p 0
12/08/2013 8.25p 8.25p 8.00p 8.25p 5000
09/08/2013 8.25p 8.25p 8.00p 8.25p 0
08/08/2013 8.00p 8.25p 8.00p 8.25p 9385
07/08/2013 8.00p 8.00p 7.50p 8.00p 0
06/08/2013 7.50p 8.00p 7.50p 8.00p 7848
05/08/2013 7.50p 7.50p 7.00p 7.50p 0
02/08/2013 7.25p 7.50p 7.00p 7.50p 0
01/08/2013 7.25p 7.50p 7.00p 7.25p 0
31/07/2013 7.00p 7.50p 7.00p 7.25p 50000
30/07/2013 7.00p 7.40p 6.50p 7.00p 0
29/07/2013 7.00p 7.40p 6.50p 7.00p 417000
26/07/2013 7.00p 7.00p 6.50p 7.00p 0
25/07/2013 7.00p 7.00p 6.50p 7.00p 0
24/07/2013 7.00p 7.00p 6.50p 7.00p 100000
23/07/2013 7.00p 7.00p 6.88p 7.00p 0
22/07/2013 6.88p 7.00p 6.88p 6.88p 0
19/07/2013 6.88p 7.00p 6.88p 6.88p 50000
18/07/2013 6.88p 7.25p 6.00p 6.88p 0
17/07/2013 7.25p 7.25p 6.00p 6.88p 33463
16/07/2013 7.88p 7.88p 7.25p 7.25p 11000
15/07/2013 8.00p 8.00p 7.25p 7.88p 8000
12/07/2013 8.00p 8.50p 8.00p 8.00p 0
11/07/2013 8.00p 8.50p 8.00p 8.00p 0
10/07/2013 8.50p 8.50p 8.00p 8.00p 10000
09/07/2013 8.50p 8.50p 8.00p 8.50p 0
08/07/2013 8.50p 8.50p 8.00p 8.50p 0
05/07/2013 8.50p 8.50p 8.00p 8.50p 0
04/07/2013 8.50p 8.50p 8.00p 8.50p 0
03/07/2013 8.50p 8.50p 8.00p 8.50p 4000
02/07/2013 8.50p 8.50p 8.00p 8.50p 0
01/07/2013 8.50p 8.50p 8.00p 8.50p 0
28/06/2013 8.50p 8.50p 8.35p 8.50p 598
27/06/2013 8.50p 8.75p 8.00p 8.50p 0
26/06/2013 8.50p 8.75p 8.00p 8.50p 0
25/06/2013 8.75p 8.75p 8.00p 8.50p 12000
24/06/2013 8.75p 8.75p 8.00p 8.75p 0
21/06/2013 8.75p 8.75p 8.00p 8.75p 0
20/06/2013 8.75p 8.75p 8.00p 8.75p 8000
19/06/2013 8.75p 9.00p 8.50p 8.75p 0
18/06/2013 9.00p 9.00p 8.50p 8.75p 8000
17/06/2013 9.00p 9.38p 8.75p 9.00p 0
14/06/2013 9.00p 9.38p 8.75p 9.00p 0
13/06/2013 9.00p 9.38p 8.75p 9.00p 0
12/06/2013 9.00p 9.38p 8.75p 9.00p 0
11/06/2013 9.00p 9.38p 8.75p 9.00p 0
10/06/2013 9.00p 9.38p 8.75p 9.00p 0
07/06/2013 9.00p 9.38p 8.75p 9.00p 0
06/06/2013 9.00p 9.38p 8.75p 9.00p 0
05/06/2013 9.00p 9.38p 8.75p 9.00p 0
04/06/2013 9.38p 9.38p 8.75p 9.00p 8000
03/06/2013 9.50p 10.00p 9.38p 9.38p 0
31/05/2013 9.50p 10.00p 9.50p 9.50p 0
30/05/2013 10.00p 10.00p 9.50p 9.50p 12000
29/05/2013 10.00p 10.50p 10.00p 10.00p 0
28/05/2013 10.50p 10.50p 10.00p 10.00p 4630
24/05/2013 10.50p 10.88p 9.50p 10.50p 0
23/05/2013 10.50p 10.88p 9.50p 10.50p 0
22/05/2013 10.50p 10.88p 9.50p 10.50p 0
21/05/2013 10.75p 10.88p 9.50p 10.50p 0
20/05/2013 10.75p 10.88p 9.50p 10.75p 0
17/05/2013 10.75p 10.88p 9.50p 10.75p 0
16/05/2013 10.75p 10.88p 9.50p 10.75p 0
15/05/2013 10.88p 10.88p 9.50p 10.75p 58156
14/05/2013 10.88p 10.88p 10.30p 10.88p 0
13/05/2013 10.88p 10.88p 10.30p 10.88p 402
10/05/2013 10.88p 11.00p 10.88p 10.88p 25000
09/05/2013 10.13p 11.13p 10.13p 10.88p 82573
08/05/2013 10.13p 11.00p 10.13p 10.13p 1953130
07/05/2013 10.13p 10.13p 9.26p 10.13p 1831
03/05/2013 10.13p 10.25p 9.50p 10.13p 0
02/05/2013 10.13p 10.25p 9.50p 10.13p 0
01/05/2013 10.13p 10.25p 9.50p 10.13p 0
30/04/2013 10.25p 10.25p 9.50p 10.13p 10000
29/04/2013 10.25p 10.63p 9.75p 10.25p 0
26/04/2013 10.63p 10.63p 9.75p 10.25p 12000
25/04/2013 10.38p 10.75p 10.00p 10.63p 0
24/04/2013 10.38p 10.75p 10.00p 10.38p 0
23/04/2013 10.75p 10.75p 10.00p 10.38p 10000
22/04/2013 10.63p 10.75p 9.71p 10.75p 0
19/04/2013 10.63p 10.63p 9.71p 10.63p 14191
18/04/2013 11.00p 11.00p 10.50p 10.63p 11080
17/04/2013 11.00p 11.00p 11.00p 11.00p 0
16/04/2013 11.00p 11.00p 11.00p 11.00p 250000
15/04/2013 11.00p 11.18p 10.50p 11.00p 0
12/04/2013 11.00p 11.18p 10.50p 11.00p 11700
11/04/2013 10.63p 11.13p 9.75p 11.00p 53903
10/04/2013 10.63p 11.75p 10.25p 10.63p 0
09/04/2013 11.75p 11.75p 10.25p 10.63p 38998
08/04/2013 11.75p 11.75p 11.00p 11.75p 0
05/04/2013 11.75p 11.75p 11.00p 11.75p 3000
04/04/2013 11.75p 12.75p 11.75p 11.75p 0
03/04/2013 11.75p 12.75p 11.75p 11.75p 0
02/04/2013 11.75p 12.75p 11.75p 11.75p 0
28/03/2013 12.38p 12.75p 11.75p 11.75p 0
27/03/2013 12.63p 12.63p 12.00p 12.38p 5500
26/03/2013 12.63p 12.63p 12.00p 12.63p 3200
25/03/2013 12.63p 12.68p 12.63p 12.63p 9822
22/03/2013 12.63p 12.63p 11.75p 12.63p 0
21/03/2013 12.63p 12.63p 11.75p 12.63p 0
20/03/2013 12.63p 12.63p 11.75p 12.63p 0
19/03/2013 12.63p 12.63p 11.75p 12.63p 18000
18/03/2013 12.63p 12.70p 12.63p 12.63p 0
15/03/2013 12.63p 12.70p 12.63p 12.63p 0
14/03/2013 12.63p 12.70p 12.63p 12.63p 0
13/03/2013 12.63p 12.70p 12.63p 12.63p 0
12/03/2013 12.63p 12.70p 12.63p 12.63p 1594
11/03/2013 12.63p 12.88p 12.00p 12.63p 0
08/03/2013 12.88p 12.88p 12.00p 12.63p 6000
07/03/2013 12.88p 13.00p 12.88p 12.88p 1115
06/03/2013 13.12p 13.12p 12.00p 12.88p 7000
05/03/2013 13.12p 13.12p 12.00p 13.12p 9000
04/03/2013 13.12p 13.12p 12.50p 13.12p 12000
01/03/2013 13.12p 13.12p 13.12p 13.12p 0
28/02/2013 13.12p 13.12p 13.12p 13.12p 0
27/02/2013 13.12p 13.12p 13.12p 13.12p 0
26/02/2013 13.12p 13.12p 13.12p 13.12p 0
25/02/2013 13.12p 13.12p 13.12p 13.12p 0
22/02/2013 13.12p 13.12p 13.12p 13.12p 0
21/02/2013 13.12p 13.12p 13.12p 13.12p 0
20/02/2013 13.12p 13.12p 13.12p 13.12p 125000
19/02/2013 13.12p 13.12p 12.50p 13.12p 540000
18/02/2013 13.12p 13.12p 13.00p 13.12p 0
15/02/2013 13.12p 13.12p 13.00p 13.12p 0
14/02/2013 13.12p 13.12p 13.00p 13.12p 0
13/02/2013 13.12p 13.12p 13.00p 13.12p 0
12/02/2013 13.12p 13.12p 13.00p 13.12p 0
11/02/2013 13.12p 13.12p 13.00p 13.12p 0
08/02/2013 13.12p 13.12p 13.00p 13.12p 0
07/02/2013 13.12p 13.12p 13.00p 13.12p 1076
06/02/2013 13.25p 13.25p 12.75p 13.25p 0
05/02/2013 13.25p 13.25p 12.75p 13.25p 0

*Close Price adjusted for both dividends and splits