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
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
17/08/2018 27.35p 27.50p 27.00p 27.25p 850553
16/08/2018 28.00p 28.15p 26.70p 27.30p 2128730
15/08/2018 27.35p 28.40p 27.35p 28.00p 2237932
14/08/2018 28.25p 28.25p 27.00p 27.35p 5917274
13/08/2018 27.10p 28.50p 26.88p 28.50p 5444795
10/08/2018 26.65p 27.38p 26.49p 27.35p 1718853
09/08/2018 27.00p 27.09p 26.10p 26.65p 1264479
08/08/2018 26.50p 27.45p 26.25p 27.00p 1431249
07/08/2018 27.00p 27.34p 26.25p 26.50p 2034629
06/08/2018 26.65p 27.40p 26.30p 27.00p 2540861
03/08/2018 26.35p 27.00p 25.75p 26.65p 1970015
02/08/2018 26.50p 27.20p 25.80p 26.35p 3477662
01/08/2018 25.70p 27.10p 25.62p 26.65p 3489627
31/07/2018 24.85p 26.00p 24.85p 25.70p 2129643
30/07/2018 23.75p 25.50p 23.60p 24.95p 4693052
27/07/2018 23.35p 24.00p 23.25p 23.75p 1361129
26/07/2018 22.85p 23.50p 22.50p 23.35p 1856797
25/07/2018 22.80p 22.95p 22.19p 22.85p 2351640
24/07/2018 23.65p 23.70p 22.62p 22.90p 2574659
23/07/2018 23.40p 24.50p 23.30p 23.50p 3103151
20/07/2018 22.05p 24.30p 22.05p 23.40p 4213094
19/07/2018 22.65p 22.65p 21.77p 22.05p 2006582
18/07/2018 21.90p 22.90p 21.90p 22.65p 2470247
17/07/2018 22.10p 22.40p 21.75p 21.90p 2706448
16/07/2018 22.50p 22.70p 21.63p 22.10p 4495944
13/07/2018 23.25p 23.25p 21.50p 22.50p 6510493
12/07/2018 23.75p 24.00p 22.06p 23.25p 3747958
11/07/2018 23.90p 25.00p 23.53p 23.75p 1553962
10/07/2018 24.15p 24.40p 23.70p 23.85p 1823186
09/07/2018 24.15p 24.80p 23.80p 24.15p 2469188
06/07/2018 24.75p 25.40p 23.80p 24.05p 3454585
05/07/2018 23.70p 25.45p 23.58p 24.60p 5063153
04/07/2018 22.50p 24.20p 22.30p 24.20p 3302614
03/07/2018 20.80p 22.50p 20.80p 22.35p 2843647
02/07/2018 19.35p 21.50p 19.25p 20.80p 3724994
29/06/2018 18.35p 19.65p 18.33p 19.35p 2665272
28/06/2018 17.90p 19.10p 17.80p 18.40p 1815072
27/06/2018 17.90p 17.98p 16.80p 17.55p 3001509
26/06/2018 18.15p 18.15p 17.20p 17.90p 2232892
25/06/2018 18.35p 18.50p 17.75p 18.15p 1535199
22/06/2018 18.35p 18.45p 18.20p 18.35p 533478
21/06/2018 17.90p 18.50p 17.85p 18.35p 1684902
20/06/2018 17.85p 18.38p 17.85p 18.00p 995062
19/06/2018 18.75p 18.75p 17.82p 18.00p 3208277
18/06/2018 18.95p 19.08p 18.55p 18.75p 730125
15/06/2018 19.00p 19.15p 18.52p 19.00p 6814646
14/06/2018 19.15p 20.00p 18.83p 19.00p 2490925
13/06/2018 18.90p 19.50p 18.67p 19.15p 1095105
12/06/2018 18.65p 19.40p 18.65p 18.90p 1313062
11/06/2018 19.20p 19.50p 18.63p 18.65p 908739
08/06/2018 19.75p 19.95p 19.04p 19.20p 1401389
07/06/2018 19.25p 20.00p 19.25p 19.75p 3184404
06/06/2018 18.30p 19.80p 18.30p 19.25p 3432179
05/06/2018 18.75p 18.85p 17.10p 18.30p 7991943
04/06/2018 18.63p 18.95p 17.70p 18.75p 3796187
01/06/2018 18.75p 18.93p 17.80p 18.63p 4654518
31/05/2018 19.55p 19.60p 18.55p 18.75p 4850267
30/05/2018 20.95p 21.20p 19.55p 19.55p 3650615
29/05/2018 21.50p 21.83p 20.85p 20.95p 3191633
25/05/2018 20.50p 22.50p 20.00p 21.50p 2253291
24/05/2018 19.05p 20.89p 19.00p 20.50p 2493199
23/05/2018 20.00p 20.20p 18.50p 19.10p 5210486
22/05/2018 20.60p 20.65p 19.45p 20.00p 6026785
21/05/2018 21.45p 21.60p 20.60p 20.90p 3474538
18/05/2018 21.60p 21.95p 21.50p 21.55p 2093864
17/05/2018 21.65p 21.90p 21.30p 21.50p 1786349
16/05/2018 21.95p 22.00p 21.70p 21.95p 3988881
15/05/2018 21.90p 22.30p 21.19p 22.10p 2177886
14/05/2018 22.25p 22.30p 21.00p 22.00p 3934454
11/05/2018 22.65p 22.80p 22.08p 22.25p 2596764
10/05/2018 23.25p 23.25p 22.10p 22.60p 2981307
09/05/2018 23.00p 23.95p 23.00p 23.25p 2397249
08/05/2018 23.50p 24.00p 22.50p 23.00p 4804443
04/05/2018 24.05p 24.20p 23.00p 23.20p 4464212
03/05/2018 24.00p 24.45p 23.00p 24.10p 6100325
02/05/2018 23.30p 24.20p 23.30p 23.95p 4311336
01/05/2018 23.15p 23.65p 22.30p 23.30p 5075757
30/04/2018 21.05p 23.20p 21.02p 23.15p 7234148
27/04/2018 20.25p 21.30p 19.70p 20.80p 5589760
26/04/2018 19.48p 20.20p 19.40p 20.05p 2279323
25/04/2018 18.95p 19.85p 18.35p 19.60p 4181325
24/04/2018 17.75p 19.27p 16.70p 19.00p 6570814
23/04/2018 18.85p 19.00p 17.20p 17.75p 5210545
20/04/2018 19.37p 19.63p 18.14p 18.85p 3924698
19/04/2018 19.75p 19.98p 18.60p 19.25p 4622851
18/04/2018 19.65p 20.24p 18.70p 19.75p 5215612
17/04/2018 19.25p 20.55p 19.10p 19.75p 10698739
16/04/2018 18.08p 19.33p 18.00p 19.25p 7954062
13/04/2018 17.52p 18.50p 17.40p 18.03p 6051083
12/04/2018 17.52p 18.00p 17.30p 17.52p 9061982
11/04/2018 16.00p 17.53p 15.25p 17.40p 12644585
10/04/2018 15.10p 16.42p 15.00p 16.00p 7236576
09/04/2018 14.85p 15.30p 14.79p 15.00p 7245125
06/04/2018 14.50p 15.20p 14.00p 15.00p 15274096
05/04/2018 14.30p 15.00p 13.65p 14.38p 5307261
04/04/2018 15.13p 15.25p 14.00p 14.40p 5099711
03/04/2018 14.15p 15.00p 13.85p 14.95p 10723192
29/03/2018 12.65p 15.00p 12.50p 14.15p 13440303
28/03/2018 12.15p 12.80p 12.00p 12.50p 5179816
27/03/2018 12.43p 12.75p 11.85p 12.00p 8736203
26/03/2018 13.25p 13.80p 11.10p 12.30p 11489400
23/03/2018 12.68p 13.50p 12.60p 13.12p 4802382
22/03/2018 13.05p 13.90p 12.81p 13.00p 7528848
21/03/2018 12.70p 13.54p 12.50p 13.00p 6158811
20/03/2018 11.88p 13.00p 11.75p 12.70p 4722411
19/03/2018 11.45p 12.88p 11.45p 12.10p 10818473
16/03/2018 10.45p 11.70p 10.39p 11.70p 11293930
15/03/2018 9.40p 10.40p 9.11p 10.30p 5724598
14/03/2018 8.80p 10.49p 8.80p 9.30p 6736487
13/03/2018 8.50p 8.70p 8.47p 8.65p 15172979
12/03/2018 8.55p 8.70p 8.30p 8.50p 3021017
09/03/2018 8.55p 8.70p 8.40p 8.55p 1345653
08/03/2018 8.25p 8.70p 8.11p 8.55p 3844182
07/03/2018 8.25p 8.40p 8.11p 8.25p 948973
06/03/2018 8.30p 8.43p 8.17p 8.25p 1096564
05/03/2018 8.30p 8.40p 8.15p 8.30p 491472
02/03/2018 8.30p 8.35p 8.11p 8.20p 841964
01/03/2018 8.30p 8.40p 8.03p 8.40p 1866748
28/02/2018 8.40p 8.50p 8.25p 8.30p 1487133
27/02/2018 8.45p 8.50p 8.21p 8.40p 1247838
26/02/2018 8.55p 8.70p 8.43p 8.50p 1384570
23/02/2018 8.65p 8.77p 8.43p 8.55p 1630728

*Close Price adjusted for both dividends and splits