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
01/02/2024 1.05p 2.00p 1.02p 1.60p 65405584
31/01/2024 1.20p 1.25p 1.01p 1.07p 4782302
30/01/2024 1.18p 1.25p 1.10p 1.20p 3603074
29/01/2024 1.35p 1.40p 1.15p 1.18p 4314172
26/01/2024 1.28p 1.40p 1.15p 1.35p 6098467
25/01/2024 1.35p 1.40p 0.96p 1.28p 14192753
24/01/2024 1.38p 1.40p 1.28p 1.35p 2252093
23/01/2024 1.40p 1.50p 1.35p 1.38p 6014451
22/01/2024 1.63p 1.70p 1.35p 1.40p 18852188
19/01/2024 1.55p 1.70p 1.40p 1.63p 26810364
18/01/2024 1.45p 1.60p 1.40p 1.55p 26891928
17/01/2024 1.48p 1.55p 1.40p 1.45p 4095164
16/01/2024 1.43p 1.70p 1.34p 1.50p 20695806
15/01/2024 2.10p 2.20p 1.30p 1.50p 61047664
12/01/2024 2.25p 2.40p 2.00p 2.15p 3470924
11/01/2024 2.33p 2.45p 2.20p 2.45p 1736859
10/01/2024 2.40p 2.50p 2.26p 2.33p 5059427
09/01/2024 2.43p 2.50p 2.35p 2.50p 4764250
08/01/2024 2.30p 2.50p 2.20p 2.43p 7823814
05/01/2024 2.43p 2.50p 2.23p 2.40p 6044816
04/01/2024 2.10p 2.45p 2.01p 2.35p 8664673
03/01/2024 2.10p 2.25p 1.78p 2.10p 4522487
02/01/2024 2.10p 2.20p 2.00p 2.10p 1611047
29/12/2023 2.05p 2.10p 2.00p 2.10p 2359778
28/12/2023 2.10p 2.20p 1.90p 2.05p 1013730
27/12/2023 2.10p 2.20p 2.00p 2.20p 2547055
22/12/2023 2.15p 2.20p 2.00p 2.10p 714189
21/12/2023 2.20p 2.30p 2.10p 2.15p 2395568
20/12/2023 2.25p 2.40p 2.11p 2.20p 376792
19/12/2023 2.25p 2.40p 2.10p 2.25p 767803
18/12/2023 2.25p 2.35p 2.11p 2.25p 399521
15/12/2023 2.20p 2.40p 2.02p 2.20p 2771038
14/12/2023 2.20p 2.40p 2.03p 2.10p 2617227
13/12/2023 2.38p 2.38p 2.10p 2.20p 1959139
12/12/2023 2.33p 2.50p 2.25p 2.30p 1647514
11/12/2023 2.30p 2.40p 2.24p 2.33p 2215376
08/12/2023 2.35p 2.40p 2.20p 2.30p 3348122
07/12/2023 2.55p 2.60p 2.30p 2.35p 5777103
06/12/2023 2.50p 2.69p 2.50p 2.55p 5132153
05/12/2023 2.25p 2.64p 2.15p 2.50p 8418720
04/12/2023 2.25p 2.35p 2.15p 2.25p 3668509
01/12/2023 2.35p 2.40p 2.21p 2.30p 3099490
30/11/2023 2.65p 2.65p 2.30p 2.35p 9285880
29/11/2023 2.33p 2.73p 1.94p 2.50p 20936304
28/11/2023 2.33p 2.38p 2.30p 2.33p 1528539
27/11/2023 2.60p 2.87p 2.30p 2.33p 9711580
24/11/2023 2.50p 2.70p 2.40p 2.60p 7519029
23/11/2023 2.25p 2.60p 2.25p 2.46p 4684664
22/11/2023 2.25p 2.40p 2.20p 2.20p 1378612
21/11/2023 2.35p 2.50p 2.20p 2.25p 2520602
20/11/2023 2.38p 2.50p 2.20p 2.35p 2845306
17/11/2023 1.98p 2.28p 1.90p 2.20p 4159439
16/11/2023 2.05p 2.10p 1.91p 1.98p 1526716
15/11/2023 2.13p 2.20p 1.90p 2.05p 7105939
14/11/2023 1.88p 2.28p 1.85p 2.20p 14301794
13/11/2023 1.75p 1.95p 1.73p 1.86p 2946123
10/11/2023 1.70p 1.80p 1.69p 1.75p 4934091
09/11/2023 1.60p 1.78p 1.56p 1.70p 1381602
08/11/2023 1.65p 1.70p 1.50p 1.60p 675859
07/11/2023 1.70p 1.80p 1.50p 1.65p 971820
06/11/2023 1.45p 1.79p 1.32p 1.70p 4697718
03/11/2023 1.40p 1.56p 1.30p 1.45p 1053733
02/11/2023 1.40p 1.50p 1.30p 1.40p 506828
01/11/2023 1.40p 1.50p 1.30p 1.40p 2111928
31/10/2023 1.30p 1.50p 1.30p 1.38p 1551789
30/10/2023 1.40p 1.50p 1.27p 1.30p 3033694
27/10/2023 1.35p 1.40p 1.30p 1.40p 476719
26/10/2023 1.33p 1.39p 1.25p 1.35p 3949521
25/10/2023 1.35p 1.40p 1.25p 1.30p 2039815
24/10/2023 1.38p 1.45p 1.30p 1.40p 2222505
23/10/2023 1.53p 1.57p 1.35p 1.40p 2078130
20/10/2023 1.53p 1.60p 1.45p 1.45p 1397413
19/10/2023 1.50p 1.58p 1.45p 1.50p 708042
18/10/2023 1.53p 1.70p 1.30p 1.50p 8962183
17/10/2023 1.23p 1.60p 1.15p 1.50p 20474104
16/10/2023 1.30p 1.40p 1.10p 1.25p 6474387
13/10/2023 1.38p 1.44p 1.21p 1.30p 2464674
12/10/2023 1.53p 1.53p 1.30p 1.38p 3235999
11/10/2023 1.53p 1.55p 1.45p 1.53p 2619765
10/10/2023 1.55p 1.69p 1.50p 1.53p 4065947
09/10/2023 1.45p 1.58p 1.40p 1.55p 3905232
06/10/2023 1.45p 1.50p 1.40p 1.45p 1477968
05/10/2023 1.48p 1.50p 1.40p 1.45p 3018967
04/10/2023 1.58p 1.60p 1.43p 1.48p 6417229
03/10/2023 1.63p 1.65p 1.55p 1.55p 2542844
02/10/2023 1.65p 1.69p 1.55p 1.63p 4136270
29/09/2023 1.50p 1.75p 1.45p 1.57p 8747781
28/09/2023 1.65p 1.69p 1.45p 1.50p 9237109
27/09/2023 1.70p 1.75p 1.60p 1.70p 1580571
26/09/2023 1.60p 1.80p 1.60p 1.70p 5392756
25/09/2023 1.85p 1.85p 1.68p 1.73p 3648333
22/09/2023 1.85p 1.90p 1.77p 1.85p 4012718
21/09/2023 1.80p 1.87p 1.75p 1.85p 4176581
20/09/2023 1.75p 1.80p 1.70p 1.76p 4279765
19/09/2023 1.85p 1.90p 1.75p 1.78p 3855889
18/09/2023 1.95p 1.95p 1.80p 1.85p 3583007
15/09/2023 1.95p 2.00p 1.90p 1.95p 2641870
14/09/2023 2.03p 2.07p 1.90p 1.95p 1851274
13/09/2023 2.03p 2.07p 1.95p 2.03p 1063396
12/09/2023 2.18p 2.25p 1.92p 2.00p 7272236
11/09/2023 2.40p 2.46p 2.11p 2.25p 22108112
08/09/2023 1.98p 2.10p 1.96p 2.03p 13208278
07/09/2023 2.10p 2.15p 1.95p 2.01p 5138204
06/09/2023 2.20p 2.30p 2.00p 2.10p 6658001
05/09/2023 2.20p 2.28p 2.10p 2.20p 3323103
04/09/2023 2.15p 2.47p 2.10p 2.20p 11965099
01/09/2023 1.95p 2.20p 1.90p 2.15p 26739896
31/08/2023 1.95p 2.05p 1.85p 1.95p 43505884
30/08/2023 2.10p 2.20p 1.90p 1.93p 14346772
29/08/2023 2.25p 2.30p 2.00p 2.10p 8000381
25/08/2023 2.40p 2.60p 2.20p 2.25p 5064756
24/08/2023 2.45p 2.60p 2.30p 2.40p 4326266
23/08/2023 2.60p 2.60p 2.30p 2.30p 2681144
22/08/2023 2.50p 2.69p 2.44p 2.55p 12459746
21/08/2023 2.50p 2.60p 2.40p 2.50p 7267547
18/08/2023 2.45p 2.60p 2.33p 2.50p 9694279
17/08/2023 2.43p 2.58p 2.20p 2.40p 1692042
16/08/2023 2.25p 2.35p 2.20p 2.25p 1720353
15/08/2023 2.35p 2.40p 2.13p 2.25p 5655932
14/08/2023 2.30p 2.49p 2.25p 2.35p 2090559
11/08/2023 2.35p 2.50p 2.24p 2.30p 3394963
10/08/2023 2.35p 2.40p 2.05p 2.05p 10318878
09/08/2023 2.55p 2.60p 2.23p 2.35p 4548681
08/08/2023 2.80p 2.83p 2.50p 2.58p 2563320
07/08/2023 2.65p 3.03p 2.50p 2.80p 5766593
04/08/2023 2.45p 2.80p 2.37p 2.40p 3964806
03/08/2023 2.55p 2.70p 2.36p 2.45p 4011463
02/08/2023 2.50p 2.67p 2.16p 2.57p 11193467
01/08/2023 2.70p 2.75p 2.50p 2.60p 3425344
31/07/2023 2.65p 2.75p 2.50p 2.70p 7664185
28/07/2023 3.00p 3.25p 2.22p 2.63p 53703644
27/07/2023 3.05p 3.20p 2.90p 3.18p 1936459
26/07/2023 3.15p 3.30p 2.90p 3.05p 1301071
25/07/2023 3.15p 3.37p 2.88p 3.15p 1085081
24/07/2023 3.25p 3.30p 3.00p 3.15p 1629407
21/07/2023 3.20p 3.40p 3.10p 3.25p 568505
20/07/2023 3.20p 3.30p 3.10p 3.30p 1161995
19/07/2023 3.40p 3.50p 3.10p 3.18p 1075277
18/07/2023 3.40p 3.50p 3.30p 3.40p 1828481
17/07/2023 3.25p 3.59p 3.10p 3.20p 3718295
14/07/2023 3.10p 3.35p 2.91p 3.20p 3256068
13/07/2023 3.10p 3.20p 3.03p 3.10p 456937
12/07/2023 3.10p 3.20p 3.00p 3.10p 1151787
11/07/2023 3.15p 3.20p 3.00p 3.10p 2008460
10/07/2023 3.45p 3.50p 2.91p 3.15p 9301506
07/07/2023 3.45p 3.50p 3.36p 3.45p 1037170
06/07/2023 3.63p 3.72p 3.40p 3.45p 2131221
05/07/2023 3.65p 3.85p 3.43p 3.63p 4764345
04/07/2023 3.10p 3.90p 3.00p 3.65p 13963952
03/07/2023 3.00p 3.25p 2.94p 3.20p 4823362
30/06/2023 3.00p 3.10p 2.90p 2.96p 2828616
29/06/2023 2.80p 3.10p 2.53p 3.00p 6488411
28/06/2023 2.90p 3.00p 2.70p 2.80p 1857550
27/06/2023 2.80p 3.00p 2.80p 2.90p 5364810
26/06/2023 2.60p 2.90p 2.50p 2.80p 8397790
23/06/2023 2.98p 3.00p 2.45p 2.50p 20127224
22/06/2023 3.10p 3.20p 2.87p 2.98p 5785540
21/06/2023 3.55p 3.60p 2.90p 3.10p 27868240
20/06/2023 3.68p 3.70p 3.50p 3.60p 2584704
19/06/2023 3.75p 3.80p 3.65p 3.70p 1482447
16/06/2023 3.78p 3.80p 3.70p 3.75p 1196444
15/06/2023 3.90p 3.90p 3.70p 3.78p 1669997
14/06/2023 3.93p 4.09p 3.77p 3.80p 4957190
13/06/2023 3.85p 4.13p 3.68p 3.93p 8779499
12/06/2023 3.55p 4.09p 3.55p 3.85p 8087318
09/06/2023 3.58p 3.60p 3.45p 3.55p 1612851
08/06/2023 3.28p 3.70p 3.25p 3.60p 4494955
07/06/2023 3.23p 3.30p 3.20p 3.28p 4818147
06/06/2023 3.43p 3.43p 3.20p 3.21p 8715797
05/06/2023 3.38p 3.45p 3.32p 3.43p 2256841
02/06/2023 3.43p 3.50p 3.30p 3.35p 2860675
01/06/2023 3.50p 3.55p 3.30p 3.43p 2364964
31/05/2023 3.40p 3.55p 3.17p 3.45p 5343714
30/05/2023 3.48p 3.50p 3.31p 3.38p 4437459
26/05/2023 3.63p 3.65p 3.45p 3.48p 6491231
25/05/2023 3.75p 3.75p 3.60p 3.65p 1537512
24/05/2023 3.78p 3.80p 3.70p 3.75p 2871091
23/05/2023 3.88p 3.95p 3.75p 3.78p 3347371
22/05/2023 3.75p 3.94p 3.70p 3.85p 3500930
19/05/2023 3.73p 3.80p 3.68p 3.75p 2509356
18/05/2023 3.80p 3.85p 3.67p 3.75p 5303076
17/05/2023 3.75p 3.80p 3.70p 3.80p 2630066
16/05/2023 3.85p 3.89p 3.70p 3.80p 3602491
15/05/2023 3.98p 4.00p 3.73p 3.85p 4104737
12/05/2023 4.15p 4.15p 3.93p 3.98p 7346851
11/05/2023 4.28p 4.47p 4.10p 4.18p 11854036
10/05/2023 4.40p 4.50p 4.10p 4.28p 16347448
09/05/2023 4.15p 4.59p 3.90p 4.34p 26700884
05/05/2023 3.55p 5.00p 3.55p 4.10p 65988518
04/05/2023 3.63p 3.75p 3.50p 3.63p 4116179
03/05/2023 3.73p 3.83p 3.51p 3.60p 6608182
02/05/2023 3.93p 3.93p 3.60p 3.70p 8194069
28/04/2023 4.03p 4.03p 3.85p 3.93p 3825406
27/04/2023 4.23p 4.25p 3.92p 4.05p 12132094
26/04/2023 4.00p 4.16p 3.96p 4.10p 12642352
25/04/2023 4.05p 4.15p 4.00p 4.07p 3025033
24/04/2023 4.05p 4.20p 3.80p 4.05p 3787157
21/04/2023 4.05p 4.10p 4.01p 4.04p 3602760
20/04/2023 4.25p 4.30p 4.00p 4.04p 5660357
19/04/2023 4.25p 4.30p 4.05p 4.25p 1690507

*Close Price adjusted for both dividends and splits