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
05/06/2019 26.25p 27.90p 26.25p 27.00p 3925787
04/06/2019 27.50p 27.75p 26.10p 26.25p 5219372
03/06/2019 29.75p 29.85p 27.41p 28.00p 3127283
31/05/2019 31.25p 31.40p 29.00p 29.90p 3624425
30/05/2019 28.75p 32.00p 28.50p 31.00p 8978674
29/05/2019 25.50p 29.64p 24.30p 29.00p 6917627
28/05/2019 25.25p 26.00p 24.05p 25.50p 5245230
24/05/2019 25.75p 26.48p 24.00p 25.25p 5600632
23/05/2019 28.50p 30.80p 25.50p 25.50p 6807206
22/05/2019 32.50p 33.99p 26.55p 28.50p 11758220
21/05/2019 22.75p 30.00p 19.83p 28.75p 25840826
20/05/2019 25.50p 25.70p 22.50p 23.00p 13578879
17/05/2019 25.75p 26.00p 24.78p 26.00p 3046972
16/05/2019 26.75p 26.90p 25.20p 26.00p 3144017
15/05/2019 28.50p 28.75p 26.55p 27.60p 3482869
14/05/2019 28.50p 28.90p 27.36p 28.50p 1403105
13/05/2019 27.50p 29.88p 27.50p 28.50p 1210348
10/05/2019 26.50p 28.35p 25.62p 27.25p 3566730
09/05/2019 26.75p 27.40p 25.65p 26.50p 4451330
08/05/2019 28.75p 28.75p 26.25p 26.75p 3695528
07/05/2019 30.25p 31.50p 28.00p 28.75p 3376314
03/05/2019 31.50p 32.00p 29.30p 30.25p 5834079
02/05/2019 29.50p 32.50p 29.50p 31.75p 5236667
01/05/2019 25.00p 30.49p 25.00p 29.50p 12633382
30/04/2019 25.50p 25.90p 23.55p 24.80p 3101124
29/04/2019 26.00p 26.17p 25.00p 25.50p 3828802
26/04/2019 25.75p 26.50p 25.00p 26.00p 3071908
25/04/2019 25.50p 27.00p 25.25p 25.75p 2841700
24/04/2019 26.50p 27.00p 25.00p 25.50p 3534281
23/04/2019 25.75p 27.00p 25.50p 26.60p 3969331
18/04/2019 27.25p 28.00p 25.50p 25.50p 5748287
17/04/2019 26.25p 28.00p 26.16p 27.75p 5761607
16/04/2019 27.75p 29.00p 24.60p 26.00p 21675518
15/04/2019 31.00p 31.25p 27.50p 28.00p 5895077
12/04/2019 30.25p 31.63p 30.12p 31.00p 3935873
11/04/2019 32.00p 32.17p 30.00p 30.50p 6504613
10/04/2019 34.00p 34.30p 31.40p 32.00p 4310727
09/04/2019 34.00p 34.00p 32.00p 33.00p 6120083
08/04/2019 34.00p 35.40p 33.50p 34.50p 7969154
05/04/2019 34.25p 34.50p 33.00p 34.00p 2562946
04/04/2019 33.25p 35.00p 33.25p 34.25p 1200972
03/04/2019 33.00p 34.90p 32.06p 33.25p 2863731
02/04/2019 34.25p 34.50p 32.50p 33.00p 3248113
01/04/2019 35.40p 35.40p 34.00p 34.25p 1903017
29/03/2019 36.50p 36.90p 35.01p 36.00p 1668402
28/03/2019 39.00p 39.50p 36.00p 36.50p 3167764
27/03/2019 40.00p 41.00p 38.15p 39.00p 2666996
26/03/2019 37.00p 39.00p 37.00p 39.00p 1830519
25/03/2019 35.50p 38.00p 35.50p 37.00p 1836468
22/03/2019 34.25p 36.90p 33.50p 35.50p 2285233
21/03/2019 34.25p 34.50p 33.00p 34.25p 1882403
20/03/2019 35.50p 35.50p 34.12p 34.50p 1733773
19/03/2019 36.50p 36.70p 35.19p 35.50p 1986719
18/03/2019 37.50p 38.00p 36.20p 36.50p 1509060
15/03/2019 36.75p 38.00p 36.38p 38.00p 1856062
14/03/2019 36.75p 37.40p 36.10p 36.75p 1108513
13/03/2019 36.75p 37.35p 36.00p 36.75p 1492476
12/03/2019 37.75p 38.40p 36.75p 36.75p 1026674
11/03/2019 36.75p 38.40p 36.43p 37.75p 1570076
08/03/2019 36.75p 37.50p 36.00p 36.75p 1035480
07/03/2019 37.00p 38.00p 36.75p 36.75p 886589
06/03/2019 36.50p 37.75p 35.26p 37.00p 1347316
05/03/2019 37.25p 37.45p 36.00p 36.00p 839542
04/03/2019 37.85p 37.85p 36.29p 37.25p 1321873
01/03/2019 37.75p 38.00p 37.22p 38.00p 1404602
28/02/2019 37.50p 38.20p 37.00p 37.75p 1720814
27/02/2019 37.50p 37.63p 36.00p 37.50p 2006005
26/02/2019 38.00p 38.10p 36.39p 37.50p 1289402
25/02/2019 38.50p 39.00p 37.50p 38.00p 1884307
22/02/2019 39.00p 39.30p 36.37p 38.50p 3602763
21/02/2019 36.75p 39.50p 35.50p 39.00p 5234102
20/02/2019 32.00p 36.40p 31.20p 36.25p 5832886
19/02/2019 32.50p 32.50p 30.00p 32.00p 7812712
18/02/2019 34.25p 34.50p 32.00p 32.50p 2799878
15/02/2019 34.30p 35.00p 33.73p 34.30p 1145466
14/02/2019 34.50p 35.00p 33.53p 34.25p 1357124
13/02/2019 34.25p 36.40p 34.13p 34.50p 1834973
12/02/2019 35.00p 35.90p 33.50p 34.25p 2289332
11/02/2019 34.50p 36.44p 34.00p 35.00p 2472960
08/02/2019 35.50p 35.50p 33.30p 34.50p 3770904
07/02/2019 36.00p 36.50p 35.01p 35.50p 1221063
06/02/2019 36.25p 36.75p 34.64p 36.00p 3045253
05/02/2019 37.00p 37.00p 35.01p 36.50p 2896588
04/02/2019 37.00p 37.70p 36.50p 36.75p 2469334
01/02/2019 37.25p 38.00p 36.50p 37.40p 1825263
31/01/2019 39.00p 39.00p 36.65p 37.25p 2832741
30/01/2019 41.25p 42.00p 37.15p 38.80p 4045456
29/01/2019 38.75p 42.00p 38.55p 40.75p 2904337
28/01/2019 37.75p 39.00p 37.50p 39.00p 1881241
25/01/2019 38.25p 38.80p 37.60p 37.60p 2282264
24/01/2019 39.00p 39.70p 38.37p 38.75p 956679
23/01/2019 39.75p 40.00p 37.36p 39.00p 2736349
22/01/2019 41.25p 41.25p 39.61p 39.75p 1393276
21/01/2019 41.75p 42.00p 40.00p 41.25p 1939609
18/01/2019 42.50p 43.40p 41.60p 42.40p 3847620
17/01/2019 40.50p 42.98p 40.25p 42.50p 3132921
16/01/2019 40.50p 41.50p 39.86p 40.50p 996517
15/01/2019 41.00p 41.50p 40.00p 40.75p 1077016
14/01/2019 41.00p 42.00p 39.83p 41.00p 1852175
11/01/2019 39.75p 41.78p 39.55p 40.50p 1007911
10/01/2019 41.00p 41.00p 39.00p 39.75p 629231
09/01/2019 41.50p 42.00p 40.00p 40.75p 1604638
08/01/2019 41.50p 42.18p 41.00p 42.00p 1512502
07/01/2019 39.75p 42.00p 39.75p 41.50p 2178341
04/01/2019 39.50p 40.40p 38.69p 39.75p 1723574
03/01/2019 41.00p 41.30p 38.30p 39.50p 2035582
02/01/2019 38.75p 42.00p 38.15p 40.90p 3811738
31/12/2018 37.25p 39.25p 37.08p 38.75p 1112853
28/12/2018 37.60p 39.20p 36.75p 37.10p 3043084
27/12/2018 39.90p 40.25p 36.50p 37.35p 4705575
24/12/2018 43.50p 43.50p 39.50p 39.90p 4553959
21/12/2018 46.25p 46.25p 42.00p 42.00p 10376395
20/12/2018 49.25p 49.70p 46.10p 46.35p 6287379
19/12/2018 46.00p 48.50p 46.00p 48.50p 6978546
18/12/2018 41.75p 45.98p 41.75p 45.50p 5698182
17/12/2018 39.75p 41.90p 39.75p 41.75p 3397949
14/12/2018 38.50p 42.25p 38.40p 39.75p 3465493
13/12/2018 35.75p 38.89p 33.78p 38.75p 6268389
12/12/2018 38.35p 38.50p 35.50p 35.90p 4872664
11/12/2018 39.25p 39.50p 37.22p 38.35p 1873240
10/12/2018 41.25p 41.25p 39.00p 39.00p 2050500
07/12/2018 40.50p 42.00p 39.65p 41.25p 4063302
06/12/2018 42.00p 43.00p 41.30p 42.00p 1992434
05/12/2018 41.50p 42.80p 40.00p 42.20p 2201906
04/12/2018 39.00p 42.50p 39.00p 42.00p 2515691
03/12/2018 40.75p 42.00p 38.37p 39.50p 3493376
30/11/2018 41.75p 42.40p 40.00p 40.00p 3774947
29/11/2018 42.75p 44.90p 41.15p 42.00p 3935893
28/11/2018 43.25p 43.35p 42.50p 42.75p 1840830
27/11/2018 44.50p 45.75p 42.70p 43.10p 3563429
26/11/2018 44.50p 45.50p 43.59p 44.50p 1832884
23/11/2018 45.50p 45.82p 43.79p 44.50p 2517755
22/11/2018 45.25p 47.50p 45.00p 45.50p 4234924
21/11/2018 41.75p 45.50p 41.50p 45.00p 4870369
20/11/2018 47.00p 47.18p 41.50p 41.75p 9243934
19/11/2018 47.75p 49.00p 46.00p 46.75p 3528819
16/11/2018 47.95p 50.00p 47.38p 48.40p 4454764
15/11/2018 47.50p 48.40p 44.65p 47.95p 5177545
14/11/2018 47.75p 50.19p 46.50p 46.50p 9340553
13/11/2018 43.65p 47.70p 43.50p 47.50p 11982294
12/11/2018 41.00p 45.00p 41.00p 44.50p 7128117
09/11/2018 37.50p 42.35p 36.00p 41.00p 8181770
08/11/2018 39.50p 40.50p 38.50p 38.80p 2586298
07/11/2018 39.25p 40.00p 38.60p 40.00p 2346074
06/11/2018 38.75p 39.80p 37.50p 39.25p 5142018
05/11/2018 37.85p 39.30p 37.70p 38.75p 6415686
02/11/2018 36.00p 37.95p 35.50p 37.40p 8781251
01/11/2018 32.10p 36.50p 31.59p 35.50p 7194804
31/10/2018 30.60p 32.70p 30.15p 32.00p 3970172
30/10/2018 28.25p 30.90p 28.00p 30.60p 18444904
29/10/2018 28.25p 28.50p 27.50p 28.00p 3493313
26/10/2018 28.25p 28.50p 28.00p 28.25p 3245253
25/10/2018 28.25p 29.00p 28.00p 28.25p 4622092
24/10/2018 29.00p 29.00p 28.00p 28.25p 1841301
23/10/2018 28.25p 29.29p 28.00p 29.00p 4694276
22/10/2018 28.75p 29.35p 28.00p 28.50p 3186305
19/10/2018 29.15p 29.50p 28.35p 29.00p 1641179
18/10/2018 29.00p 30.00p 28.65p 29.15p 3799858
17/10/2018 27.25p 29.50p 26.65p 29.00p 2198437
16/10/2018 27.50p 28.00p 26.50p 27.20p 717508
15/10/2018 27.50p 27.80p 26.66p 27.50p 1115028
12/10/2018 27.00p 28.13p 26.85p 27.50p 1198481
11/10/2018 26.75p 27.40p 26.00p 27.00p 1481575
10/10/2018 27.75p 28.50p 27.03p 27.10p 1729557
09/10/2018 27.50p 28.00p 26.59p 27.75p 1603508
08/10/2018 27.25p 28.50p 27.00p 27.50p 1151694
05/10/2018 27.85p 28.00p 26.70p 27.25p 842517
04/10/2018 26.85p 28.40p 26.35p 27.85p 2125936
03/10/2018 27.00p 27.34p 26.20p 26.20p 1478159
02/10/2018 28.15p 28.80p 26.68p 27.00p 2961386
01/10/2018 30.00p 30.40p 27.50p 28.15p 3276467
28/09/2018 29.50p 30.50p 29.12p 29.75p 2943412
27/09/2018 30.50p 30.85p 28.60p 29.50p 5693803
26/09/2018 30.25p 31.95p 28.50p 31.00p 10405329
25/09/2018 28.00p 30.48p 28.00p 30.00p 4895441
24/09/2018 26.90p 28.90p 26.90p 28.00p 7612455
21/09/2018 26.25p 27.30p 25.00p 26.50p 11877977
20/09/2018 26.50p 26.90p 26.00p 26.25p 4182512
19/09/2018 26.50p 26.90p 25.55p 26.00p 3489269
18/09/2018 25.75p 27.00p 25.60p 26.50p 5385911
17/09/2018 25.75p 27.50p 25.60p 25.75p 6640349
14/09/2018 23.50p 26.40p 23.50p 25.75p 4417182
13/09/2018 19.00p 24.25p 19.00p 23.50p 7602021
12/09/2018 19.50p 21.00p 18.50p 19.00p 5312719
11/09/2018 20.00p 20.13p 18.75p 19.50p 3339576
10/09/2018 21.50p 21.50p 19.60p 20.00p 6117536
07/09/2018 22.50p 22.95p 18.66p 21.50p 7522938
06/09/2018 22.75p 23.00p 22.00p 22.50p 2098069
05/09/2018 21.50p 23.50p 20.88p 22.75p 3406120
04/09/2018 22.50p 22.50p 21.00p 21.50p 2824266
03/09/2018 23.25p 24.00p 22.30p 22.50p 1774459
31/08/2018 22.75p 24.00p 21.50p 23.00p 2259598
30/08/2018 23.50p 24.00p 22.50p 22.75p 1317083
29/08/2018 24.00p 24.00p 22.50p 23.00p 4225998
28/08/2018 25.00p 25.50p 24.00p 24.00p 1461341
24/08/2018 25.50p 25.50p 24.50p 25.00p 2878257
23/08/2018 24.00p 25.60p 22.62p 25.20p 4311176
22/08/2018 26.50p 27.20p 20.00p 24.00p 11798745
21/08/2018 27.00p 27.09p 26.20p 26.25p 2173839
20/08/2018 27.35p 27.70p 26.70p 26.80p 1231224

*Close Price adjusted for both dividends and splits