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
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
05/07/2022 7.25p 7.50p 7.00p 7.10p 1548804
04/07/2022 6.85p 7.40p 6.85p 7.25p 3679004
01/07/2022 6.80p 7.10p 6.70p 6.80p 2091053
30/06/2022 7.00p 7.00p 6.63p 6.75p 4054538
29/06/2022 7.05p 7.10p 6.65p 7.05p 7083132
28/06/2022 7.35p 7.40p 6.90p 7.06p 2080575
27/06/2022 7.35p 7.50p 7.31p 7.35p 1724647
24/06/2022 6.80p 7.63p 6.71p 7.35p 8757240
23/06/2022 7.25p 7.38p 6.73p 6.75p 6494367
22/06/2022 7.25p 7.30p 6.65p 6.80p 15175097
21/06/2022 7.65p 7.70p 7.20p 7.30p 4950399
20/06/2022 7.85p 7.95p 7.60p 7.65p 1663229
17/06/2022 7.65p 8.00p 7.57p 7.75p 4360072
16/06/2022 8.30p 8.40p 7.60p 7.60p 7866280
15/06/2022 8.50p 8.58p 8.20p 8.30p 1196236
14/06/2022 8.45p 8.70p 8.40p 8.50p 4289653
13/06/2022 8.80p 9.00p 8.40p 8.45p 3627754
10/06/2022 8.85p 9.20p 8.69p 8.69p 2143905
09/06/2022 8.90p 9.00p 8.85p 8.90p 1418981
08/06/2022 9.00p 9.10p 8.80p 8.90p 1349094
07/06/2022 9.00p 9.10p 8.80p 9.00p 705093
06/06/2022 9.05p 9.20p 8.80p 9.00p 3787258
03/06/2022 9.10p 9.17p 8.91p 9.00p 4008741
02/06/2022 9.10p 9.17p 8.91p 9.00p 4008741
01/06/2022 9.10p 9.17p 8.91p 9.00p 1607322
31/05/2022 9.25p 9.30p 8.72p 9.10p 2495225
30/05/2022 9.25p 9.28p 9.00p 9.10p 2128116
27/05/2022 9.20p 9.50p 9.00p 9.25p 1946794
26/05/2022 9.05p 9.30p 9.00p 9.23p 1653529
25/05/2022 8.95p 9.20p 8.80p 9.00p 2415691
24/05/2022 9.15p 9.24p 8.90p 8.95p 2486237
23/05/2022 9.05p 9.34p 9.00p 9.15p 9829030
20/05/2022 9.30p 9.56p 9.00p 9.08p 5227619
19/05/2022 9.60p 9.70p 9.20p 9.30p 4225753
18/05/2022 9.35p 10.10p 9.20p 9.60p 5818387
17/05/2022 9.25p 9.30p 9.00p 9.25p 2617192
16/05/2022 9.20p 9.50p 9.10p 9.25p 1240944
13/05/2022 9.10p 9.39p 9.02p 9.20p 1166637
12/05/2022 9.20p 9.30p 9.00p 9.00p 3023296
11/05/2022 9.20p 9.50p 9.02p 9.20p 3765342
10/05/2022 9.25p 9.50p 9.10p 9.20p 1611737
09/05/2022 9.85p 10.00p 9.15p 9.40p 4099976
06/05/2022 9.65p 10.64p 9.50p 9.85p 9592282
05/05/2022 9.35p 9.94p 9.30p 9.65p 3856283
04/05/2022 9.50p 9.59p 9.30p 9.45p 1962571
03/05/2022 9.65p 9.80p 9.40p 9.60p 3351951
02/05/2022 9.70p 10.10p 9.50p 9.80p 3587277
29/04/2022 9.70p 10.10p 9.50p 9.80p 3568782
28/04/2022 9.95p 10.20p 9.66p 9.80p 6276295
27/04/2022 10.10p 10.70p 9.86p 9.90p 6823314
26/04/2022 10.15p 10.20p 9.53p 10.10p 10087296
25/04/2022 10.85p 11.00p 10.01p 10.10p 4192394
22/04/2022 10.90p 11.09p 10.70p 10.70p 1872956
21/04/2022 10.85p 11.10p 10.70p 11.00p 1828553
20/04/2022 10.95p 11.05p 10.70p 10.85p 2604564
19/04/2022 11.20p 11.30p 10.70p 10.70p 4349162
18/04/2022 11.35p 11.44p 10.71p 11.20p 6559231
15/04/2022 11.35p 11.44p 10.71p 11.20p 6559231
14/04/2022 11.35p 11.44p 10.71p 11.20p 6559231
13/04/2022 11.45p 11.68p 11.20p 11.40p 2934427
12/04/2022 11.50p 11.70p 11.25p 11.45p 3589136
11/04/2022 11.75p 11.90p 11.00p 11.60p 6056563
08/04/2022 11.65p 11.99p 11.00p 11.70p 8369132
07/04/2022 11.60p 12.00p 11.30p 11.50p 4509532
06/04/2022 12.60p 13.00p 11.51p 11.60p 8191476
05/04/2022 12.60p 13.00p 12.20p 12.50p 5303216
04/04/2022 12.60p 13.00p 12.28p 12.58p 7429449
01/04/2022 12.40p 13.00p 12.20p 12.46p 3264060
31/03/2022 12.50p 13.00p 12.10p 12.50p 3590455
30/03/2022 12.50p 12.90p 12.10p 12.50p 6697344
29/03/2022 11.70p 13.20p 11.70p 12.36p 8744152
28/03/2022 11.75p 11.89p 11.21p 11.78p 7010259
25/03/2022 12.45p 12.62p 11.70p 11.80p 5667495
24/03/2022 12.25p 13.00p 12.20p 12.60p 2814598
23/03/2022 12.75p 12.84p 12.10p 12.30p 3845939
22/03/2022 12.80p 13.00p 12.58p 12.75p 2624294
21/03/2022 13.10p 13.40p 12.63p 13.00p 4710912
18/03/2022 12.55p 13.30p 12.55p 13.00p 4615014
17/03/2022 13.10p 13.10p 12.50p 12.50p 5603409
16/03/2022 13.10p 13.64p 12.68p 13.00p 13415409
15/03/2022 12.85p 13.30p 12.30p 12.80p 11843916
14/03/2022 13.75p 13.96p 12.30p 12.80p 13502080
11/03/2022 14.30p 15.20p 13.06p 13.50p 22101492
10/03/2022 12.70p 15.00p 12.40p 14.10p 34294768
09/03/2022 13.60p 13.60p 12.25p 12.80p 10481241
08/03/2022 12.75p 13.60p 12.75p 13.12p 23615496
07/03/2022 12.55p 14.00p 11.65p 12.40p 29272788
04/03/2022 13.40p 13.90p 12.50p 12.70p 24797668
03/03/2022 12.05p 13.50p 11.50p 12.56p 37681428
02/03/2022 11.25p 12.40p 11.00p 11.46p 20701118
01/03/2022 9.70p 12.04p 9.60p 11.30p 48812512
28/02/2022 9.10p 10.00p 9.00p 9.60p 8277025
25/02/2022 9.00p 9.50p 8.80p 9.10p 10756178
24/02/2022 9.15p 9.50p 8.55p 8.80p 8184811
23/02/2022 9.55p 9.60p 9.30p 9.40p 2215585
22/02/2022 9.75p 9.97p 9.30p 9.60p 3340418
21/02/2022 10.30p 10.40p 9.70p 9.85p 2861412
18/02/2022 10.40p 10.80p 10.10p 10.30p 5466640
17/02/2022 10.50p 10.80p 10.00p 10.30p 1991327
16/02/2022 10.60p 10.90p 10.38p 10.50p 2204738
15/02/2022 10.35p 10.70p 10.10p 10.50p 2388112
14/02/2022 10.75p 10.80p 10.10p 10.35p 3844446
11/02/2022 10.35p 11.45p 10.20p 10.72p 11007419
10/02/2022 10.20p 10.70p 10.10p 10.35p 6654608
09/02/2022 9.65p 10.40p 9.62p 10.00p 8367063
08/02/2022 9.70p 9.90p 9.50p 9.82p 2445418
07/02/2022 9.70p 9.90p 9.52p 9.70p 1441475
04/02/2022 9.75p 9.90p 9.60p 9.60p 3577458
03/02/2022 9.35p 10.00p 9.30p 9.75p 4913463
02/02/2022 9.35p 9.40p 9.30p 9.35p 2463859
01/02/2022 9.35p 9.40p 9.10p 9.34p 2697841
31/01/2022 9.30p 9.40p 9.10p 9.20p 1445635
28/01/2022 9.20p 9.44p 9.00p 9.25p 2919199
27/01/2022 9.15p 9.30p 9.00p 9.10p 1040712
26/01/2022 9.35p 9.60p 9.10p 9.20p 4070604
25/01/2022 8.85p 9.37p 8.85p 9.22p 2819326
24/01/2022 9.15p 9.25p 8.65p 8.85p 2885621
21/01/2022 9.35p 9.40p 8.75p 9.25p 4632983
20/01/2022 9.70p 9.80p 9.20p 9.35p 2611028
19/01/2022 10.15p 10.26p 9.50p 9.70p 9986417
18/01/2022 9.20p 10.30p 9.20p 9.90p 9082602
17/01/2022 8.85p 9.40p 8.70p 9.20p 2802577
14/01/2022 9.20p 9.25p 8.30p 8.90p 2967404
13/01/2022 9.20p 9.40p 9.10p 9.15p 673027
12/01/2022 9.15p 9.30p 9.10p 9.30p 1013141
10/01/2022 9.50p 9.80p 9.30p 9.40p 1734052
07/01/2022 9.30p 9.48p 9.00p 9.40p 1910269

*Close Price adjusted for both dividends and splits