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
12/03/2020 12.13p 12.25p 9.50p 10.50p 14173416
11/03/2020 13.60p 14.19p 11.50p 12.50p 23391386
10/03/2020 14.38p 15.20p 13.60p 13.60p 12290677
09/03/2020 15.50p 16.50p 14.00p 14.13p 13720172
06/03/2020 17.50p 18.05p 16.50p 17.00p 4822531
05/03/2020 18.50p 18.70p 17.50p 18.25p 2594294
04/03/2020 18.50p 19.00p 18.00p 18.50p 1050906
03/03/2020 18.50p 19.30p 18.00p 18.50p 857799
02/03/2020 18.00p 19.19p 17.50p 18.50p 2554428
28/02/2020 18.50p 19.40p 17.00p 18.00p 7972508
27/02/2020 19.75p 20.52p 19.00p 19.25p 2515023
26/02/2020 20.75p 21.00p 19.20p 20.13p 2245966
25/02/2020 20.75p 21.50p 20.50p 20.75p 1542797
24/02/2020 21.50p 21.63p 20.38p 20.75p 2867858
21/02/2020 22.50p 22.60p 21.25p 21.50p 2661669
20/02/2020 23.25p 24.00p 22.00p 22.50p 4223285
19/02/2020 22.00p 24.90p 21.75p 23.90p 5888461
18/02/2020 21.50p 22.80p 21.00p 22.00p 4062345
17/02/2020 19.75p 21.80p 19.00p 21.10p 3710448
14/02/2020 19.25p 21.10p 19.00p 19.75p 2489537
13/02/2020 19.50p 20.00p 19.00p 19.25p 760590
12/02/2020 19.50p 19.75p 19.10p 19.50p 824011
11/02/2020 19.45p 20.55p 19.00p 19.50p 2348899
10/02/2020 19.75p 20.00p 19.15p 19.90p 2095255
07/02/2020 20.25p 20.25p 19.50p 19.75p 1361953
06/02/2020 20.25p 20.30p 19.50p 20.25p 877534
05/02/2020 19.55p 21.00p 19.10p 20.25p 1507615
04/02/2020 19.50p 19.90p 19.00p 19.55p 2079029
03/02/2020 20.00p 20.40p 19.00p 19.50p 2337797
31/01/2020 20.50p 20.67p 19.68p 20.40p 1095429
30/01/2020 20.10p 20.72p 19.50p 20.50p 1752965
29/01/2020 19.63p 20.40p 19.55p 19.90p 889370
28/01/2020 19.75p 20.00p 19.13p 19.63p 1460950
27/01/2020 20.25p 20.40p 19.60p 19.75p 1914183
24/01/2020 20.80p 21.00p 20.10p 20.35p 1978563
23/01/2020 20.80p 21.00p 20.60p 21.00p 706098
22/01/2020 21.50p 22.00p 20.65p 21.00p 1047553
21/01/2020 21.30p 22.00p 20.60p 21.50p 992457
20/01/2020 20.75p 21.72p 20.75p 21.30p 2233357
17/01/2020 20.75p 21.00p 20.63p 20.80p 694525
16/01/2020 20.75p 21.00p 20.50p 20.75p 1025518
15/01/2020 20.75p 21.32p 19.30p 20.75p 1802266
14/01/2020 20.60p 21.00p 20.30p 20.75p 1206503
13/01/2020 20.75p 21.00p 20.20p 20.60p 1293525
10/01/2020 20.75p 21.00p 20.58p 20.75p 604101
09/01/2020 20.60p 21.00p 20.50p 20.75p 977100
08/01/2020 20.25p 21.00p 20.23p 20.60p 2126232
07/01/2020 20.75p 21.25p 20.00p 20.25p 1010156
06/01/2020 20.75p 21.50p 20.50p 20.75p 1362800
03/01/2020 21.50p 21.50p 20.26p 20.50p 1752627
02/01/2020 20.00p 22.00p 19.85p 21.25p 4080081
01/01/2020 19.63p 20.60p 19.63p 20.00p 1633348
31/12/2019 19.63p 20.60p 19.63p 20.00p 1633348
30/12/2019 19.10p 19.85p 19.00p 19.55p 2058298
27/12/2019 19.13p 19.20p 18.55p 19.00p 3928172
26/12/2019 18.88p 19.45p 18.88p 19.13p 628279
25/12/2019 18.88p 19.45p 18.88p 19.13p 628279
24/12/2019 18.88p 19.45p 18.88p 19.13p 1083144
23/12/2019 18.63p 19.60p 18.63p 19.25p 5352871
20/12/2019 19.80p 20.00p 18.75p 18.75p 11531386
19/12/2019 20.25p 20.25p 19.60p 19.70p 2308842
18/12/2019 20.75p 20.75p 19.19p 20.00p 7838497
17/12/2019 21.25p 22.00p 20.20p 20.50p 2421383
16/12/2019 22.00p 22.15p 21.00p 21.25p 2671532
13/12/2019 22.50p 24.00p 21.60p 22.50p 929787
12/12/2019 22.25p 22.84p 21.50p 22.00p 851035
11/12/2019 22.25p 23.00p 21.50p 22.25p 917107
10/12/2019 21.50p 22.25p 21.00p 22.25p 2213165
09/12/2019 21.75p 21.75p 21.00p 21.50p 989497
06/12/2019 21.75p 22.00p 21.35p 21.75p 1214755
05/12/2019 21.50p 22.00p 21.00p 21.75p 907179
04/12/2019 21.50p 22.00p 21.00p 21.50p 1097614
03/12/2019 22.50p 22.60p 21.00p 21.60p 1500022
02/12/2019 22.75p 23.29p 22.00p 22.50p 1733401
29/11/2019 23.50p 24.00p 22.00p 22.75p 674960
28/11/2019 24.00p 24.50p 22.77p 23.50p 1827215
27/11/2019 22.75p 24.39p 22.25p 24.00p 1361405
26/11/2019 22.75p 23.41p 22.00p 22.75p 766749
25/11/2019 23.50p 24.08p 22.00p 22.75p 3316872
22/11/2019 23.75p 24.00p 23.00p 23.50p 929392
21/11/2019 23.50p 24.90p 23.00p 23.90p 2065843
20/11/2019 22.25p 23.80p 22.25p 23.50p 1373467
19/11/2019 22.25p 23.30p 21.50p 22.40p 1346371
18/11/2019 22.25p 23.00p 21.50p 22.25p 1004344
15/11/2019 22.50p 23.00p 21.50p 22.25p 1501326
14/11/2019 21.50p 23.00p 21.00p 22.50p 3272406
13/11/2019 21.25p 22.00p 20.50p 21.50p 1917405
12/11/2019 20.75p 21.50p 20.00p 21.25p 1672976
11/11/2019 22.00p 22.50p 21.00p 21.25p 1246318
08/11/2019 22.25p 22.50p 21.16p 22.00p 3094561
07/11/2019 22.75p 23.90p 22.00p 22.25p 3421024
06/11/2019 23.00p 24.00p 22.81p 23.50p 896063
05/11/2019 23.25p 24.00p 22.50p 23.00p 1597382
04/11/2019 22.75p 24.20p 22.13p 23.50p 3859164
01/11/2019 22.00p 23.50p 21.50p 22.75p 4494499
31/10/2019 22.50p 23.00p 21.63p 22.00p 1897393
30/10/2019 23.75p 24.40p 21.50p 22.75p 5923782
29/10/2019 26.00p 26.00p 23.50p 23.75p 7642328
28/10/2019 27.25p 27.46p 25.50p 26.00p 1463299
25/10/2019 27.25p 28.70p 27.00p 27.25p 4039291
24/10/2019 27.25p 28.00p 27.00p 27.25p 6781960
23/10/2019 28.25p 28.87p 26.57p 27.00p 6207674
22/10/2019 27.75p 29.50p 26.55p 27.50p 16080286
21/10/2019 22.50p 27.00p 22.50p 26.75p 7740269
18/10/2019 22.50p 23.15p 22.00p 22.50p 2764827
17/10/2019 22.00p 22.90p 21.65p 22.50p 2711840
16/10/2019 22.25p 22.50p 21.70p 22.00p 11508802
15/10/2019 20.90p 22.40p 20.80p 22.00p 3655914
14/10/2019 21.00p 21.45p 20.60p 20.90p 4400724
11/10/2019 20.75p 21.00p 20.50p 20.75p 2182423
10/10/2019 20.35p 21.00p 20.20p 20.75p 764772
09/10/2019 20.25p 21.00p 20.05p 20.50p 10045706
08/10/2019 20.65p 20.75p 20.10p 20.50p 11542989
07/10/2019 20.75p 21.00p 20.25p 20.80p 1993075
04/10/2019 21.00p 21.35p 20.50p 20.75p 886128
03/10/2019 21.00p 22.00p 20.50p 21.00p 10874956
02/10/2019 21.00p 21.60p 20.50p 21.00p 842536
01/10/2019 20.85p 21.35p 20.20p 21.00p 557933
30/09/2019 20.50p 22.00p 20.50p 21.25p 3482241
27/09/2019 20.75p 21.00p 20.50p 20.70p 2049011
26/09/2019 20.50p 21.00p 20.00p 20.75p 887951
25/09/2019 20.60p 21.00p 20.16p 20.60p 3156352
24/09/2019 21.25p 21.45p 20.14p 20.60p 1179285
23/09/2019 21.75p 21.85p 20.70p 21.25p 2425346
20/09/2019 21.75p 21.85p 21.35p 21.75p 760932
19/09/2019 21.25p 21.85p 21.00p 21.75p 988331
18/09/2019 21.75p 22.00p 21.00p 21.25p 996068
17/09/2019 22.50p 22.55p 21.56p 21.75p 745443
16/09/2019 22.75p 23.00p 22.21p 22.75p 838333
13/09/2019 21.75p 23.55p 21.55p 22.75p 2799777
12/09/2019 21.00p 21.92p 20.50p 21.85p 842733
11/09/2019 20.75p 21.80p 20.33p 21.00p 1486784
10/09/2019 21.75p 21.85p 20.60p 20.75p 1755713
09/09/2019 22.25p 22.30p 21.22p 21.25p 1369406
06/09/2019 21.50p 22.19p 21.00p 22.00p 2374452
05/09/2019 22.25p 22.50p 21.30p 21.30p 6928174
04/09/2019 22.50p 22.90p 22.00p 22.25p 1237044
03/09/2019 23.50p 23.50p 22.35p 22.50p 1274360
02/09/2019 23.50p 24.76p 23.00p 23.50p 1361239
30/08/2019 23.25p 24.75p 22.50p 23.90p 2877186
29/08/2019 22.00p 23.90p 22.00p 23.25p 2455443
28/08/2019 21.50p 23.00p 21.00p 21.75p 1849486
27/08/2019 20.75p 22.40p 20.50p 21.50p 1831412
23/08/2019 20.25p 21.98p 19.50p 20.75p 1735411
22/08/2019 20.25p 21.00p 20.06p 20.25p 1689930
21/08/2019 20.75p 20.84p 19.73p 20.40p 1746175
20/08/2019 20.00p 21.45p 19.85p 21.00p 1668948
19/08/2019 21.50p 21.68p 19.50p 21.00p 2143099
16/08/2019 20.25p 22.35p 20.25p 21.50p 2192062
15/08/2019 20.50p 21.00p 19.55p 20.25p 3265234
14/08/2019 21.75p 22.00p 20.25p 20.90p 2733727
13/08/2019 22.25p 22.42p 21.30p 21.75p 2261408
12/08/2019 22.75p 23.50p 21.90p 22.25p 1929061
09/08/2019 23.00p 23.25p 21.71p 23.00p 2864376
08/08/2019 23.75p 25.25p 22.01p 23.00p 2421189
07/08/2019 24.50p 25.00p 23.25p 23.75p 1598713
06/08/2019 23.50p 25.00p 23.00p 24.50p 1197309
05/08/2019 25.25p 25.60p 23.20p 23.70p 1366345
02/08/2019 26.00p 26.25p 24.50p 24.75p 1234205
01/08/2019 25.75p 26.60p 25.75p 26.20p 1325201
31/07/2019 24.75p 26.37p 24.75p 25.75p 5724655
30/07/2019 25.50p 26.50p 24.64p 25.60p 1414417
29/07/2019 23.50p 25.70p 23.00p 25.50p 2753763
26/07/2019 23.25p 24.50p 22.69p 24.00p 644291
25/07/2019 23.25p 24.00p 22.50p 23.00p 1102079
24/07/2019 23.00p 24.00p 22.60p 23.25p 1168297
23/07/2019 23.00p 23.50p 22.75p 22.80p 1187324
22/07/2019 24.00p 24.15p 22.64p 23.40p 1887857
19/07/2019 24.00p 24.50p 23.50p 24.00p 1444138
18/07/2019 24.25p 24.60p 23.50p 24.00p 1113070
17/07/2019 24.00p 24.50p 23.50p 24.25p 1449613
16/07/2019 22.75p 24.70p 22.60p 23.75p 1918641
15/07/2019 24.00p 24.50p 23.37p 24.00p 2158187
12/07/2019 24.00p 24.52p 23.50p 24.00p 1455455
11/07/2019 24.50p 24.55p 23.69p 24.00p 1135951
10/07/2019 24.00p 25.00p 23.50p 24.70p 1024768
09/07/2019 24.00p 24.60p 23.40p 24.60p 773321
08/07/2019 24.00p 24.50p 23.50p 24.00p 892811
05/07/2019 24.50p 24.69p 23.50p 24.00p 1558944
04/07/2019 25.00p 25.24p 24.05p 24.50p 1479746
03/07/2019 25.50p 26.00p 24.50p 25.00p 2325482
02/07/2019 23.50p 26.00p 23.00p 25.00p 3337053
01/07/2019 23.75p 24.50p 23.00p 23.40p 2032373
28/06/2019 25.25p 26.50p 23.50p 23.75p 4201257
27/06/2019 25.50p 26.10p 24.50p 25.25p 1407594
26/06/2019 25.75p 26.00p 25.00p 25.50p 1407729
25/06/2019 25.50p 26.00p 25.28p 25.75p 1809362
24/06/2019 25.75p 25.95p 23.60p 25.50p 3018288
21/06/2019 25.00p 26.70p 25.00p 25.00p 18828642
20/06/2019 25.25p 25.50p 24.10p 25.00p 5400069
19/06/2019 25.25p 25.50p 24.20p 25.25p 3908441
18/06/2019 26.75p 27.00p 24.63p 25.25p 11290517
17/06/2019 28.25p 28.25p 26.50p 26.75p 6002003
14/06/2019 28.75p 29.30p 27.50p 28.25p 1754518
13/06/2019 28.75p 29.50p 27.50p 27.50p 1244638
12/06/2019 28.50p 30.00p 28.00p 28.75p 2530275
11/06/2019 27.75p 29.35p 27.50p 29.20p 2644739
10/06/2019 26.75p 28.74p 26.00p 27.75p 5279638
07/06/2019 26.00p 27.45p 25.95p 26.75p 2442827
06/06/2019 27.00p 27.50p 25.50p 26.00p 4413070

*Close Price adjusted for both dividends and splits