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
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
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

*Close Price adjusted for both dividends and splits