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
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
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

*Close Price adjusted for both dividends and splits