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
21/12/2020 15.25p 15.50p 14.25p 15.25p 8435873
18/12/2020 14.50p 15.50p 13.80p 15.00p 8343136
17/12/2020 14.13p 14.75p 14.01p 14.45p 2871820
16/12/2020 13.63p 14.50p 13.50p 14.13p 5860893
15/12/2020 14.25p 14.50p 13.50p 13.55p 3909569
14/12/2020 13.75p 14.50p 13.65p 14.45p 2737642
11/12/2020 13.88p 14.25p 13.25p 13.75p 3954074
10/12/2020 13.88p 14.25p 13.35p 13.35p 2364322
09/12/2020 13.25p 14.25p 13.25p 13.85p 14864456
08/12/2020 12.88p 13.50p 12.88p 13.25p 2599607
07/12/2020 13.00p 13.00p 12.50p 12.88p 2653186
04/12/2020 13.50p 13.50p 12.75p 13.20p 2598040
03/12/2020 13.50p 13.75p 13.00p 13.25p 2246792
02/12/2020 13.25p 14.00p 13.05p 13.50p 4037870
01/12/2020 12.50p 13.75p 12.50p 13.30p 8272680
30/11/2020 12.50p 13.00p 12.25p 12.50p 4898848
27/11/2020 12.13p 12.55p 12.13p 12.25p 1837476
26/11/2020 12.13p 12.25p 12.07p 12.15p 2432327
25/11/2020 12.38p 12.40p 12.00p 12.00p 3334139
24/11/2020 12.75p 13.00p 12.00p 12.25p 4168148
23/11/2020 12.50p 12.75p 12.25p 12.75p 2889335
20/11/2020 12.13p 13.00p 12.00p 12.70p 2389950
19/11/2020 12.25p 12.32p 12.00p 12.13p 1865370
18/11/2020 11.75p 12.50p 11.50p 12.25p 2995073
17/11/2020 12.25p 12.50p 11.75p 11.80p 2719244
16/11/2020 12.63p 12.75p 11.87p 12.20p 4350794
13/11/2020 12.63p 12.75p 12.46p 12.63p 1379979
12/11/2020 12.75p 13.05p 12.50p 12.63p 5081185
10/11/2020 12.13p 13.00p 12.00p 12.50p 4835099
09/11/2020 12.25p 13.50p 12.00p 12.13p 4875499
06/11/2020 12.25p 12.48p 12.00p 12.25p 1426234
05/11/2020 12.50p 12.64p 12.00p 12.25p 1621242
04/11/2020 11.88p 13.00p 11.88p 12.50p 2550872
03/11/2020 11.38p 12.00p 11.31p 11.88p 2273562
02/11/2020 11.25p 12.00p 10.76p 11.38p 3936900
30/10/2020 11.63p 11.75p 11.25p 11.30p 4499792
29/10/2020 12.00p 12.25p 11.50p 11.63p 3195146
28/10/2020 12.88p 13.15p 11.50p 12.00p 6544812
27/10/2020 13.38p 13.55p 12.50p 12.63p 3326498
26/10/2020 13.25p 13.79p 12.50p 13.38p 4755852
23/10/2020 13.63p 13.75p 13.00p 13.25p 3511763
22/10/2020 14.75p 15.50p 13.50p 13.63p 12520401
21/10/2020 13.25p 15.00p 13.25p 14.70p 19509704
20/10/2020 12.63p 14.00p 12.25p 13.50p 19262120
19/10/2020 11.25p 13.00p 11.19p 12.63p 16360693
16/10/2020 10.88p 12.00p 10.70p 11.25p 4945907
15/10/2020 10.75p 11.00p 10.50p 10.75p 3882337
14/10/2020 10.63p 11.25p 10.63p 10.75p 3336782
13/10/2020 11.13p 11.25p 10.50p 10.60p 9657584
12/10/2020 11.00p 11.35p 10.78p 11.35p 4508251
09/10/2020 10.88p 11.25p 10.75p 11.00p 3846837
08/10/2020 11.13p 11.25p 10.92p 11.00p 2947348
07/10/2020 11.03p 11.50p 10.85p 11.10p 2964385
06/10/2020 11.13p 11.25p 10.75p 11.03p 2535256
05/10/2020 10.85p 11.25p 10.50p 11.13p 5824820
02/10/2020 11.25p 11.31p 10.50p 10.85p 5048743
01/10/2020 11.75p 12.00p 11.00p 11.25p 3973463
30/09/2020 11.03p 12.50p 10.23p 11.80p 17059622
29/09/2020 10.90p 11.25p 10.64p 11.00p 3833185
28/09/2020 11.53p 11.65p 10.80p 11.00p 3856145
25/09/2020 10.75p 11.75p 10.63p 11.63p 8462744
24/09/2020 11.13p 11.30p 10.50p 11.00p 4712297
23/09/2020 11.25p 11.70p 11.00p 11.13p 3367447
22/09/2020 11.13p 12.00p 10.80p 11.50p 5632159
21/09/2020 12.50p 12.65p 11.26p 11.50p 5634391
18/09/2020 12.13p 12.75p 12.00p 12.50p 3184594
17/09/2020 12.40p 12.50p 12.00p 12.13p 4258216
16/09/2020 13.12p 13.12p 12.44p 12.50p 4578033
15/09/2020 13.38p 13.42p 12.50p 12.75p 3947433
14/09/2020 13.88p 14.50p 13.25p 13.38p 6165800
11/09/2020 13.75p 14.50p 13.25p 13.50p 5336503
10/09/2020 12.75p 14.00p 12.50p 13.75p 4380884
09/09/2020 12.63p 13.00p 12.50p 12.75p 3788195
08/09/2020 12.63p 12.84p 12.43p 12.75p 6675846
07/09/2020 12.38p 13.00p 12.00p 12.50p 5181100
04/09/2020 12.63p 12.68p 11.50p 12.25p 6558959
03/09/2020 12.75p 13.00p 12.63p 12.63p 4641084
02/09/2020 11.88p 13.04p 11.65p 12.75p 5345222
01/09/2020 13.12p 13.25p 12.25p 12.50p 6877440
31/08/2020 13.25p 13.50p 13.00p 13.13p 1778994
28/08/2020 13.25p 13.50p 13.00p 13.12p 1778994
27/08/2020 13.38p 13.50p 13.08p 13.25p 2275675
26/08/2020 13.75p 13.89p 13.25p 13.25p 2570030
25/08/2020 14.00p 15.00p 13.50p 13.50p 1857310
24/08/2020 14.00p 14.25p 13.85p 14.20p 2642867
21/08/2020 14.38p 14.38p 13.75p 14.00p 3642057
20/08/2020 14.38p 14.75p 13.75p 14.20p 4598580
19/08/2020 14.13p 15.00p 14.00p 14.75p 4758328
17/08/2020 13.00p 13.50p 12.85p 13.20p 4203468
14/08/2020 13.25p 13.25p 12.50p 12.75p 2009630
13/08/2020 13.00p 13.47p 12.70p 13.25p 1619097
12/08/2020 13.25p 13.50p 13.13p 13.25p 2079095
11/08/2020 12.38p 13.50p 12.27p 13.50p 4236388
10/08/2020 12.75p 12.83p 12.25p 12.38p 2000516
07/08/2020 12.75p 13.00p 12.00p 12.75p 2603831
06/08/2020 13.50p 13.75p 12.00p 12.63p 4276500
05/08/2020 13.25p 14.25p 13.00p 13.50p 7676634
04/08/2020 11.63p 13.50p 11.63p 13.00p 6735145
03/08/2020 11.63p 12.25p 11.25p 11.88p 5846175
31/07/2020 11.50p 11.75p 11.30p 11.50p 2173950
30/07/2020 11.75p 11.90p 11.25p 11.50p 2663007
29/07/2020 12.00p 12.25p 11.63p 11.75p 2182358
28/07/2020 11.75p 12.00p 11.66p 12.00p 2775090
27/07/2020 11.88p 12.50p 11.50p 11.75p 3412654
24/07/2020 12.38p 12.50p 11.50p 11.75p 3207432
23/07/2020 11.25p 12.25p 11.00p 12.25p 4638920
22/07/2020 11.25p 11.75p 10.80p 11.20p 5679440
21/07/2020 11.75p 12.00p 11.00p 11.50p 7325426
20/07/2020 12.38p 12.45p 11.50p 11.80p 6165173
17/07/2020 12.38p 12.85p 12.00p 12.38p 2321527
16/07/2020 12.88p 12.90p 12.00p 12.25p 5765373
15/07/2020 13.25p 13.50p 12.50p 12.90p 4874540
14/07/2020 13.38p 13.70p 13.25p 13.38p 1896507
13/07/2020 13.63p 14.00p 13.25p 13.50p 2845759
10/07/2020 13.38p 14.00p 13.19p 13.95p 1921764
09/07/2020 13.75p 14.14p 13.25p 13.25p 3122872
08/07/2020 13.75p 14.25p 13.38p 14.00p 2784536
07/07/2020 14.25p 14.50p 13.81p 14.00p 2203698
06/07/2020 14.38p 15.00p 14.00p 14.00p 4144530
03/07/2020 14.13p 14.50p 13.94p 14.38p 2227504
02/07/2020 14.25p 14.40p 13.88p 14.25p 1304013
01/07/2020 14.00p 14.50p 13.75p 14.05p 2477010
30/06/2020 14.38p 14.38p 13.80p 14.25p 1555729
29/06/2020 14.62p 15.00p 14.00p 14.00p 1607198
26/06/2020 14.25p 15.00p 14.16p 15.00p 1596689
25/06/2020 14.25p 14.50p 13.60p 14.25p 2673247
24/06/2020 14.50p 15.00p 14.00p 14.25p 2321837
23/06/2020 14.13p 15.00p 13.53p 14.70p 4695610
22/06/2020 14.13p 14.75p 14.01p 14.25p 2250992
19/06/2020 13.75p 14.17p 13.50p 14.00p 2029150
18/06/2020 13.75p 13.94p 13.61p 13.75p 1280555
17/06/2020 13.50p 14.20p 13.50p 13.85p 2411828
16/06/2020 13.25p 13.75p 13.06p 13.50p 5539237
15/06/2020 13.38p 13.50p 13.17p 13.25p 1890546
12/06/2020 13.63p 14.00p 13.25p 13.50p 3396265
11/06/2020 13.88p 14.17p 13.38p 13.63p 1646934
10/06/2020 13.75p 14.25p 13.64p 14.00p 2022984
09/06/2020 13.88p 14.20p 13.56p 13.75p 3239963
08/06/2020 13.75p 14.25p 13.66p 13.75p 4251288
05/06/2020 14.00p 14.20p 13.51p 13.75p 5439260
04/06/2020 14.25p 14.40p 13.75p 14.00p 3514039
03/06/2020 14.38p 14.75p 14.05p 14.25p 3492581
02/06/2020 14.38p 14.70p 14.15p 14.35p 2862156
01/06/2020 14.63p 14.75p 14.20p 14.38p 3874213
29/05/2020 14.50p 15.25p 14.14p 14.63p 5153949
28/05/2020 15.25p 15.45p 14.38p 14.75p 3748157
27/05/2020 13.63p 15.50p 13.58p 15.13p 10022404
26/05/2020 13.50p 14.00p 13.36p 13.75p 5181532
25/05/2020 13.38p 13.75p 13.16p 13.50p 4916645
22/05/2020 13.38p 13.75p 13.16p 13.50p 4916645
21/05/2020 13.75p 14.00p 13.00p 13.50p 3902346
20/05/2020 13.75p 14.00p 13.19p 13.75p 2656626
19/05/2020 13.40p 14.17p 13.30p 13.75p 3991308
18/05/2020 13.88p 13.95p 13.12p 13.40p 8740002
15/05/2020 14.13p 15.00p 13.75p 14.00p 6943788
14/05/2020 15.75p 16.00p 13.88p 14.00p 8810264
13/05/2020 14.38p 16.22p 14.38p 16.00p 11492899
12/05/2020 13.25p 15.00p 13.00p 14.50p 9560826
11/05/2020 12.38p 14.50p 12.00p 13.20p 9712497
08/05/2020 11.60p 12.50p 11.18p 12.38p 5715453
07/05/2020 11.60p 12.50p 11.18p 12.38p 5715453
06/05/2020 11.13p 12.44p 10.51p 11.90p 5398686
05/05/2020 11.88p 12.20p 11.00p 11.30p 7747585
04/05/2020 13.38p 13.59p 11.74p 12.00p 6328116
01/05/2020 13.25p 13.25p 12.50p 12.88p 2722794
30/04/2020 13.25p 13.75p 13.05p 13.10p 3713898
29/04/2020 13.63p 14.00p 13.00p 14.00p 3599989
28/04/2020 13.25p 14.00p 13.00p 13.75p 4521453
27/04/2020 12.88p 13.65p 12.50p 13.65p 4230431
24/04/2020 13.25p 13.50p 12.50p 13.20p 5480397
23/04/2020 13.50p 13.75p 13.00p 13.10p 4063413
22/04/2020 14.25p 14.34p 13.07p 13.50p 3447075
21/04/2020 15.25p 15.37p 14.00p 14.20p 2379216
20/04/2020 14.50p 15.95p 14.50p 15.25p 5303082
17/04/2020 14.25p 15.00p 14.00p 14.60p 3701335
16/04/2020 15.13p 15.13p 13.78p 14.25p 5077213
15/04/2020 15.75p 17.50p 14.50p 15.25p 10779082
14/04/2020 13.40p 16.00p 13.00p 15.75p 11356942
13/04/2020 13.05p 14.08p 12.15p 13.30p 9583455
10/04/2020 13.05p 14.08p 12.15p 13.30p 9583455
09/04/2020 13.05p 14.08p 12.15p 13.30p 9583455
08/04/2020 12.95p 14.00p 12.50p 12.80p 8579863
07/04/2020 9.60p 14.50p 9.30p 13.20p 27700560
06/04/2020 9.10p 9.60p 9.10p 9.45p 7052393
03/04/2020 8.90p 9.20p 8.70p 9.00p 3338269
02/04/2020 9.35p 9.45p 8.82p 8.90p 3991762
01/04/2020 9.30p 9.50p 8.88p 9.25p 5121848
31/03/2020 9.10p 9.60p 8.75p 9.45p 3954018
30/03/2020 9.10p 9.23p 8.60p 8.90p 4839804
27/03/2020 9.15p 9.32p 8.83p 9.10p 3258990
26/03/2020 8.90p 9.19p 8.60p 9.00p 3785722
25/03/2020 8.80p 9.80p 8.60p 9.00p 8098161
24/03/2020 9.50p 9.50p 7.75p 8.80p 11131857
23/03/2020 9.80p 9.81p 8.75p 9.10p 9359958
20/03/2020 9.75p 11.00p 9.75p 10.50p 9064190
19/03/2020 8.65p 9.99p 8.54p 9.75p 11768712
18/03/2020 9.30p 9.45p 8.41p 8.70p 7102505
17/03/2020 10.35p 10.60p 8.70p 9.50p 9316992
16/03/2020 11.13p 11.13p 9.66p 10.20p 9733085
13/03/2020 10.90p 12.00p 10.00p 11.85p 12006645

*Close Price adjusted for both dividends and splits