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
18/04/2023 4.18p 4.55p 4.15p 4.25p 4726779
17/04/2023 4.40p 4.40p 4.10p 4.18p 4953882
14/04/2023 4.25p 4.50p 4.20p 4.40p 1998011
13/04/2023 4.30p 4.30p 4.20p 4.25p 1333417
12/04/2023 4.15p 4.50p 4.00p 4.20p 2252364
11/04/2023 4.25p 4.40p 4.20p 4.29p 2460097
06/04/2023 4.10p 4.30p 4.10p 4.25p 5228179
05/04/2023 4.25p 4.30p 4.00p 4.10p 6502691
04/04/2023 4.30p 4.40p 4.18p 4.30p 1699780
03/04/2023 4.35p 4.40p 4.23p 4.32p 3555950
31/03/2023 4.40p 4.50p 4.26p 4.35p 3403071
30/03/2023 4.45p 4.60p 4.20p 4.45p 1052391
29/03/2023 4.33p 4.56p 4.25p 4.40p 1245650
28/03/2023 4.30p 4.40p 4.20p 4.33p 1273919
27/03/2023 4.35p 4.40p 4.10p 4.30p 1755435
24/03/2023 4.35p 4.50p 4.30p 4.35p 1935523
23/03/2023 4.40p 4.40p 4.31p 4.35p 1373635
22/03/2023 4.40p 4.48p 4.30p 4.40p 1000958
21/03/2023 4.40p 4.50p 4.30p 4.40p 847932
20/03/2023 4.40p 4.50p 4.30p 4.40p 902215
17/03/2023 4.55p 4.70p 4.39p 4.40p 2501276
16/03/2023 4.60p 4.70p 4.37p 4.55p 3184745
15/03/2023 4.50p 4.70p 4.45p 4.60p 2077566
14/03/2023 4.60p 4.70p 4.40p 4.50p 2896916
13/03/2023 4.85p 4.90p 4.51p 4.60p 3179783
10/03/2023 5.30p 5.30p 4.75p 4.85p 6008232
09/03/2023 5.20p 5.40p 5.05p 5.30p 4628756
08/03/2023 5.20p 5.30p 5.10p 5.15p 1750810
07/03/2023 5.50p 5.78p 5.12p 5.25p 3695094
06/03/2023 5.00p 5.90p 4.90p 5.50p 11888678
03/03/2023 4.95p 5.10p 4.90p 5.00p 1972226
02/03/2023 4.90p 5.00p 4.80p 5.00p 1944981
01/03/2023 4.90p 4.91p 4.72p 4.91p 969323
28/02/2023 4.90p 5.00p 4.80p 4.90p 967477
27/02/2023 4.90p 5.00p 4.80p 4.90p 924656
24/02/2023 5.05p 5.10p 4.90p 4.90p 809697
23/02/2023 5.15p 5.30p 5.00p 5.05p 1354991
22/02/2023 5.15p 5.30p 5.00p 5.10p 1789866
21/02/2023 4.95p 5.30p 4.90p 5.20p 1511706
20/02/2023 5.20p 5.30p 5.05p 5.10p 846095
17/02/2023 5.30p 5.50p 5.10p 5.24p 4485651
16/02/2023 5.40p 5.50p 5.10p 5.30p 5725251
15/02/2023 5.15p 5.59p 5.02p 5.24p 9012192
14/02/2023 5.10p 5.49p 4.80p 5.14p 7356815
13/02/2023 4.90p 5.30p 4.80p 5.11p 4718871
10/02/2023 4.85p 5.00p 4.80p 4.90p 2482230
09/02/2023 4.90p 5.10p 4.80p 4.85p 2765021
08/02/2023 4.75p 4.99p 4.70p 4.90p 632068
07/02/2023 4.75p 4.80p 4.60p 4.80p 1739365
06/02/2023 4.55p 4.80p 4.50p 4.75p 3990881
03/02/2023 4.35p 4.60p 4.30p 4.59p 2624270
02/02/2023 4.55p 4.60p 4.30p 4.35p 3993900
01/02/2023 4.60p 4.70p 4.45p 4.55p 2409751
31/01/2023 4.65p 5.10p 4.44p 4.60p 8284407
30/01/2023 5.00p 5.08p 4.86p 4.95p 1578202
27/01/2023 5.05p 5.10p 4.90p 5.00p 1264455
26/01/2023 5.30p 5.40p 5.00p 5.05p 1807409
25/01/2023 5.15p 5.30p 4.96p 5.10p 6193975
24/01/2023 4.65p 5.20p 4.55p 5.10p 7237861
23/01/2023 4.60p 4.80p 4.50p 4.65p 1781099
20/01/2023 4.75p 4.80p 4.50p 4.50p 2187589
19/01/2023 4.80p 4.90p 4.70p 4.75p 1664507
18/01/2023 4.80p 4.90p 4.70p 4.75p 3277948
17/01/2023 4.70p 4.90p 4.66p 4.75p 3866386
16/01/2023 4.70p 4.90p 4.60p 4.70p 2439127
13/01/2023 4.65p 4.80p 4.51p 4.70p 2535833
12/01/2023 4.70p 4.80p 4.50p 4.65p 1421531
11/01/2023 4.80p 4.85p 4.60p 4.70p 862195
10/01/2023 4.80p 4.95p 4.70p 4.80p 1565862
09/01/2023 4.85p 5.00p 4.70p 4.80p 1095576
06/01/2023 4.80p 5.00p 4.70p 4.89p 532223
05/01/2023 4.70p 4.98p 4.61p 4.90p 1898863
04/01/2023 4.75p 4.80p 4.64p 4.70p 1190071
03/01/2023 4.85p 5.00p 4.70p 4.75p 2806612
30/12/2022 4.80p 4.90p 4.73p 4.86p 809256
29/12/2022 4.85p 5.10p 4.70p 4.90p 1543771
28/12/2022 5.10p 5.30p 4.70p 4.85p 3193748
23/12/2022 5.00p 5.25p 4.98p 5.15p 1060470
22/12/2022 4.65p 5.25p 4.60p 5.00p 4415379
21/12/2022 4.75p 4.90p 4.50p 4.70p 2126637
20/12/2022 4.75p 4.90p 4.60p 4.75p 1059457
19/12/2022 4.75p 4.90p 4.60p 4.75p 1420005
16/12/2022 4.80p 4.80p 4.60p 4.75p 176297
15/12/2022 4.95p 5.07p 4.70p 4.80p 2860156
14/12/2022 4.75p 5.09p 4.60p 5.00p 3030718
13/12/2022 4.75p 4.83p 4.60p 4.75p 1910645
12/12/2022 4.75p 4.90p 4.65p 4.75p 1490870
09/12/2022 4.80p 4.90p 4.60p 4.90p 2090090
08/12/2022 4.85p 4.90p 4.62p 4.80p 2627912
07/12/2022 4.90p 4.90p 4.80p 4.85p 1815379
06/12/2022 5.05p 5.08p 4.80p 4.90p 619419
05/12/2022 5.05p 5.30p 4.80p 5.05p 1430678
02/12/2022 5.10p 5.30p 4.80p 5.00p 1078195
01/12/2022 5.05p 5.30p 4.90p 5.10p 733154
30/11/2022 5.05p 5.25p 4.80p 5.15p 727852
29/11/2022 5.05p 5.30p 4.80p 5.05p 387961
28/11/2022 4.90p 5.30p 4.80p 5.05p 1429451
25/11/2022 4.90p 5.00p 4.80p 4.90p 688532
24/11/2022 5.05p 5.20p 4.80p 4.90p 892261
23/11/2022 4.90p 5.20p 4.85p 5.05p 1821092
22/11/2022 4.95p 5.01p 4.83p 4.90p 371300
21/11/2022 4.95p 5.10p 4.80p 4.95p 1182715
18/11/2022 4.95p 5.10p 4.88p 4.95p 950462
17/11/2022 5.10p 5.20p 4.80p 4.95p 1034354
16/11/2022 5.20p 5.20p 5.00p 5.10p 839814
15/11/2022 5.20p 5.40p 5.00p 5.20p 1061955
14/11/2022 5.40p 5.50p 5.00p 5.24p 2617815
11/11/2022 5.40p 5.73p 5.30p 5.40p 3116278
10/11/2022 5.40p 5.50p 5.30p 5.35p 1746589
09/11/2022 5.20p 5.50p 5.18p 5.35p 2589634
08/11/2022 4.95p 5.50p 4.90p 5.30p 3751273
07/11/2022 4.95p 5.00p 4.60p 5.00p 3431837
04/11/2022 4.85p 5.08p 4.80p 5.00p 2254996
03/11/2022 4.95p 4.95p 4.64p 4.85p 938717
02/11/2022 4.90p 5.00p 4.80p 4.95p 1246500
01/11/2022 4.90p 5.00p 4.75p 4.90p 1447745
31/10/2022 4.80p 5.00p 4.63p 4.90p 2725463
28/10/2022 4.30p 5.39p 4.30p 4.80p 8393842
27/10/2022 4.35p 4.50p 4.30p 4.30p 1231044
26/10/2022 4.65p 4.77p 4.30p 4.35p 1602470
25/10/2022 4.60p 4.80p 4.52p 4.65p 2580064
24/10/2022 4.85p 4.90p 4.60p 4.65p 1342120
21/10/2022 5.10p 5.15p 4.80p 4.85p 1094366
20/10/2022 5.15p 5.30p 4.99p 5.10p 1001782
19/10/2022 5.40p 5.44p 5.00p 5.15p 851751
18/10/2022 5.10p 5.78p 5.10p 5.40p 4228609
17/10/2022 5.00p 5.30p 4.70p 5.30p 5794497
14/10/2022 5.00p 5.20p 4.80p 5.00p 706852
13/10/2022 5.00p 5.20p 4.83p 5.00p 1353062
12/10/2022 5.10p 5.20p 4.80p 5.00p 2550008
11/10/2022 5.10p 5.20p 4.70p 5.10p 3379521
10/10/2022 4.75p 5.40p 4.60p 4.90p 3902535
07/10/2022 4.75p 4.90p 4.68p 4.75p 1085744
06/10/2022 4.90p 5.00p 4.71p 4.80p 1545806
05/10/2022 4.58p 5.10p 4.48p 4.80p 4693951
04/10/2022 4.40p 4.75p 4.30p 4.53p 2181806
03/10/2022 4.60p 5.00p 4.33p 4.40p 2253609
30/09/2022 4.40p 4.70p 4.30p 4.60p 1557835
29/09/2022 4.10p 4.50p 4.10p 4.40p 3232330
28/09/2022 4.40p 4.50p 4.00p 4.10p 5170319
27/09/2022 4.50p 4.60p 4.30p 4.30p 2117418
26/09/2022 4.43p 4.60p 4.11p 4.50p 4399749
23/09/2022 4.60p 4.80p 4.32p 4.40p 2816150
22/09/2022 4.90p 4.90p 4.35p 4.60p 3262541
21/09/2022 4.85p 4.90p 4.67p 4.90p 1171398
20/09/2022 5.00p 5.18p 4.80p 4.80p 1661944
19/09/2022 4.95p 5.20p 4.55p 4.72p 4237474
16/09/2022 4.95p 5.20p 4.55p 4.72p 4237474
15/09/2022 5.30p 5.40p 4.65p 5.00p 10425595
14/09/2022 5.40p 5.40p 5.20p 5.30p 1719530
13/09/2022 5.65p 5.80p 5.33p 5.40p 7258342
12/09/2022 5.60p 5.70p 5.59p 5.65p 1729114
09/09/2022 5.70p 6.00p 5.50p 5.55p 2799332
08/09/2022 5.60p 5.90p 5.50p 5.70p 1337477
07/09/2022 5.85p 6.00p 5.60p 5.60p 1390787
06/09/2022 5.85p 6.00p 5.70p 5.85p 1087743
05/09/2022 6.00p 6.20p 5.70p 5.85p 536933
02/09/2022 6.05p 6.20p 5.82p 6.00p 1708816
01/09/2022 6.05p 6.50p 6.00p 6.05p 2089758
31/08/2022 5.90p 6.10p 5.75p 6.05p 1878109
30/08/2022 5.80p 6.00p 5.60p 5.90p 1926907
29/08/2022 5.70p 6.00p 5.52p 5.80p 1611035
26/08/2022 5.70p 6.00p 5.52p 5.80p 1507303
25/08/2022 5.65p 5.80p 5.40p 5.70p 4490081
24/08/2022 5.85p 6.05p 5.50p 5.60p 3221768
23/08/2022 5.85p 6.05p 5.76p 5.95p 1910782
22/08/2022 6.10p 6.20p 5.68p 5.82p 1390284
19/08/2022 6.05p 6.20p 5.85p 6.05p 2114323
18/08/2022 5.85p 6.10p 5.73p 6.05p 1853215
17/08/2022 5.75p 6.10p 5.68p 5.90p 681356
16/08/2022 5.90p 6.20p 5.64p 5.75p 2038169
15/08/2022 5.95p 6.10p 5.66p 6.10p 3324349
12/08/2022 6.10p 6.10p 5.80p 6.10p 1697987
11/08/2022 6.10p 6.30p 5.96p 6.00p 1430489
10/08/2022 5.90p 6.20p 5.81p 6.20p 2189975
09/08/2022 6.00p 6.20p 5.63p 5.90p 2182087
08/08/2022 6.10p 6.26p 5.90p 6.07p 2188031
05/08/2022 6.10p 6.20p 6.00p 6.10p 1177736
04/08/2022 6.15p 6.30p 5.90p 6.10p 1411743
03/08/2022 6.00p 6.30p 5.80p 6.15p 1217406
02/08/2022 5.80p 6.20p 5.35p 5.80p 3853901
01/08/2022 5.55p 5.90p 5.50p 5.85p 2514495
29/07/2022 5.65p 5.85p 5.50p 5.50p 1836143
28/07/2022 5.95p 6.00p 5.30p 5.70p 8519273
27/07/2022 6.30p 6.46p 6.10p 6.18p 1589632
26/07/2022 6.30p 6.35p 6.00p 6.30p 5347339
25/07/2022 6.45p 6.50p 6.20p 6.46p 1675722
22/07/2022 6.45p 6.60p 6.30p 6.45p 4125351
21/07/2022 6.20p 6.78p 6.16p 6.40p 3869513
20/07/2022 6.20p 6.30p 5.80p 6.20p 3014032
19/07/2022 5.60p 6.20p 5.35p 5.60p 8895329
18/07/2022 5.55p 5.90p 5.50p 5.60p 3314201
15/07/2022 5.90p 5.92p 5.40p 5.70p 12951157
14/07/2022 6.40p 6.50p 5.80p 5.90p 9021596
13/07/2022 6.75p 6.79p 6.20p 6.30p 9126343
12/07/2022 6.85p 6.90p 6.70p 6.72p 824418
11/07/2022 7.00p 7.10p 6.80p 6.90p 1727984
08/07/2022 7.05p 7.10p 6.90p 7.10p 1390921
07/07/2022 6.90p 7.20p 6.86p 7.05p 913161
06/07/2022 7.20p 7.40p 6.80p 7.00p 1299170

*Close Price adjusted for both dividends and splits