Bushveld Minerals Limited (BMN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:10PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.6250 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 37,973,855 |
| 25 Apr 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6250 | 0.6250 | 5,280,861 |
| 24 Apr 2024 | 0.6250 | 0.8000 | 0.6000 | 0.6500 | 0.6500 | 16,323,404 |
| 23 Apr 2024 | 0.7000 | 0.9000 | 0.5000 | 0.6600 | 0.6600 | 86,030,572 |
| 22 Apr 2024 | 1.0750 | 1.2000 | 1.0500 | 1.1250 | 1.1250 | 1,174,748 |
| 19 Apr 2024 | 1.1500 | 1.2000 | 1.0500 | 1.0750 | 1.0750 | 1,068,177 |
| 18 Apr 2024 | 1.0000 | 1.2000 | 0.9890 | 1.1250 | 1.1250 | 10,444,294 |
| 17 Apr 2024 | 1.0750 | 1.1000 | 0.9660 | 1.0000 | 1.0000 | 19,206,547 |
| 16 Apr 2024 | 1.1500 | 1.2000 | 1.0000 | 1.0500 | 1.0500 | 6,028,581 |
| 15 Apr 2024 | 1.1500 | 1.1980 | 1.1000 | 1.1500 | 1.1500 | 3,877,464 |
| 12 Apr 2024 | 1.1750 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 3,020,593 |
| 11 Apr 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 3,383,466 |
| 10 Apr 2024 | 1.2000 | 1.2800 | 1.1500 | 1.2000 | 1.2000 | 5,179,331 |
| 09 Apr 2024 | 1.2500 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 1,512,710 |
| 08 Apr 2024 | 1.1750 | 1.3500 | 1.1500 | 1.2500 | 1.2500 | 4,791,859 |
| 05 Apr 2024 | 1.2500 | 1.3000 | 1.1240 | 1.1750 | 1.1750 | 2,935,085 |
| 04 Apr 2024 | 1.2000 | 1.2870 | 1.2000 | 1.2500 | 1.2500 | 3,051,929 |
| 03 Apr 2024 | 1.2500 | 1.2500 | 1.1250 | 1.2000 | 1.2000 | 4,312,848 |
| 02 Apr 2024 | 1.3000 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 1,655,804 |
| 28 Mar 2024 | 1.2000 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 5,856,215 |
| 27 Mar 2024 | 1.2250 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 10,952,237 |
| 26 Mar 2024 | 1.2250 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 865,293 |
| 25 Mar 2024 | 1.2250 | 1.3000 | 1.2000 | 1.2250 | 1.2250 | 1,724,527 |
| 22 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 2,508,490 |
| 21 Mar 2024 | 1.3750 | 1.3500 | 1.1530 | 1.2750 | 1.2750 | 15,269,493 |
| 20 Mar 2024 | 1.4500 | 1.5000 | 1.3500 | 1.3750 | 1.3750 | 1,745,335 |
| 19 Mar 2024 | 1.4750 | 1.5000 | 1.4050 | 1.4500 | 1.4500 | 2,408,381 |
| 18 Mar 2024 | 1.4750 | 1.5900 | 1.4000 | 1.4750 | 1.4750 | 2,564,590 |
| 15 Mar 2024 | 1.4750 | 1.6000 | 1.4250 | 1.4750 | 1.4750 | 2,125,826 |
| 14 Mar 2024 | 1.5250 | 1.8000 | 1.4250 | 1.4750 | 1.4750 | 3,601,851 |
| 13 Mar 2024 | 1.5250 | 1.6000 | 1.4180 | 1.4500 | 1.4500 | 1,543,290 |
| 12 Mar 2024 | 1.5000 | 1.6500 | 1.4000 | 1.5250 | 1.5250 | 5,982,128 |
| 11 Mar 2024 | 1.5250 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 2,558,945 |
| 08 Mar 2024 | 1.6500 | 1.7500 | 1.4500 | 1.5000 | 1.5000 | 4,438,593 |
| 07 Mar 2024 | 1.2750 | 1.7500 | 1.1500 | 1.7000 | 1.7000 | 9,118,402 |
| 06 Mar 2024 | 1.3250 | 1.3500 | 1.2000 | 1.2750 | 1.2750 | 1,681,238 |
| 05 Mar 2024 | 1.3500 | 1.4500 | 1.2940 | 1.4500 | 1.4500 | 2,782,374 |
| 04 Mar 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 69,605,084 |
| 01 Mar 2024 | 1.3500 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 7,928,413 |
| 29 Feb 2024 | 1.3500 | 1.4000 | 1.2300 | 1.3500 | 1.3500 | 9,046,860 |
| 28 Feb 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4500 | 1.4500 | 6,736,221 |
| 27 Feb 2024 | 1.5500 | 1.6000 | 1.3000 | 1.4900 | 1.4900 | 7,120,797 |
| 26 Feb 2024 | 1.7000 | 1.8000 | 1.5000 | 1.5000 | 1.5000 | 5,384,808 |
| 23 Feb 2024 | 1.6000 | 1.7000 | 1.5000 | 1.7000 | 1.7000 | 3,229,785 |
| 22 Feb 2024 | 1.6500 | 1.8000 | 1.5000 | 1.5800 | 1.5800 | 2,433,027 |
| 21 Feb 2024 | 1.3500 | 1.8000 | 1.3000 | 1.6000 | 1.6000 | 4,344,438 |
| 20 Feb 2024 | 1.3500 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 2,792,590 |
| 19 Feb 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 1,205,592 |
| 16 Feb 2024 | 1.3500 | 1.8000 | 1.3000 | 1.3500 | 1.3500 | 10,835,990 |
| 15 Feb 2024 | 1.2750 | 1.3460 | 1.2000 | 1.2500 | 1.2500 | 2,692,317 |
| 14 Feb 2024 | 1.2500 | 1.4400 | 1.2000 | 1.2750 | 1.2750 | 2,323,883 |
| 13 Feb 2024 | 1.3500 | 1.4000 | 1.1500 | 1.2500 | 1.2500 | 7,477,478 |
| 12 Feb 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 1,148,405 |
| 09 Feb 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 4,901,815 |
| 08 Feb 2024 | 1.3500 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 937,815 |
| 07 Feb 2024 | 1.4000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 3,426,233 |
| 06 Feb 2024 | 1.2000 | 1.6000 | 1.1000 | 1.4500 | 1.4500 | 15,677,899 |
| 05 Feb 2024 | 1.4500 | 1.5000 | 1.1000 | 1.2250 | 1.2250 | 8,902,888 |
| 02 Feb 2024 | 1.5250 | 1.6900 | 1.3500 | 1.4250 | 1.4250 | 7,073,673 |
| 01 Feb 2024 | 1.0500 | 2.0000 | 1.0150 | 1.6000 | 1.6000 | 65,857,481 |
| 31 Jan 2024 | 1.2000 | 1.2500 | 1.0100 | 1.0720 | 1.0720 | 4,790,826 |
| 30 Jan 2024 | 1.1750 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 3,610,778 |
| 29 Jan 2024 | 1.3500 | 1.4000 | 1.1500 | 1.1750 | 1.1750 | 4,314,473 |
| 26 Jan 2024 | 1.2750 | 1.4000 | 1.1500 | 1.3500 | 1.3500 | 6,099,495 |
| 25 Jan 2024 | 1.3500 | 1.4000 | 0.9600 | 1.2750 | 1.2750 | 14,215,466 |
| 24 Jan 2024 | 1.3750 | 1.4000 | 1.2800 | 1.3500 | 1.3500 | 2,257,122 |
| 23 Jan 2024 | 1.4000 | 1.4990 | 1.3500 | 1.3750 | 1.3750 | 2,681,184 |
| 22 Jan 2024 | 1.6250 | 1.7000 | 1.3500 | 1.4000 | 1.4000 | 4,760,454 |
| 19 Jan 2024 | 1.5500 | 1.7000 | 1.4000 | 1.6250 | 1.6250 | 7,029,131 |
| 18 Jan 2024 | 1.4500 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 6,708,062 |
| 17 Jan 2024 | 1.4750 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 4,107,252 |
| 16 Jan 2024 | 1.4250 | 1.7000 | 1.3350 | 1.5000 | 1.5000 | 20,734,641 |
| 15 Jan 2024 | 2.0650 | 2.2000 | 1.3000 | 1.5000 | 1.5000 | 61,175,663 |
| 12 Jan 2024 | 2.2500 | 2.4000 | 2.0040 | 2.1500 | 2.1500 | 3,471,567 |
| 11 Jan 2024 | 2.3250 | 2.4500 | 2.2000 | 2.4500 | 2.4500 | 1,736,859 |
| 10 Jan 2024 | 2.4000 | 2.5000 | 2.2600 | 2.3250 | 2.3250 | 5,167,169 |
| 09 Jan 2024 | 2.4250 | 2.5000 | 2.3520 | 2.5000 | 2.5000 | 4,764,314 |
| 08 Jan 2024 | 2.3000 | 2.5000 | 2.2000 | 2.4250 | 2.4250 | 7,825,464 |
| 05 Jan 2024 | 2.4250 | 2.5000 | 2.2250 | 2.4000 | 2.4000 | 6,044,880 |
| 04 Jan 2024 | 2.1000 | 2.4450 | 2.0100 | 2.3500 | 2.3500 | 8,669,653 |
| 03 Jan 2024 | 2.1000 | 2.2500 | 1.7750 | 2.1000 | 2.1000 | 4,522,644 |
| 02 Jan 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,611,047 |
| 29 Dec 2023 | 2.0500 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 2,359,778 |
| 28 Dec 2023 | 2.1000 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 1,013,730 |
| 27 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 2,547,055 |
| 22 Dec 2023 | 2.1500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 714,189 |
| 21 Dec 2023 | 2.2000 | 2.2960 | 2.1000 | 2.1500 | 2.1500 | 2,395,568 |
| 20 Dec 2023 | 2.2500 | 2.4000 | 2.1060 | 2.2000 | 2.2000 | 376,792 |
| 19 Dec 2023 | 2.2500 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 767,802 |
| 18 Dec 2023 | 2.2500 | 2.3450 | 2.1060 | 2.2500 | 2.2500 | 399,521 |
| 15 Dec 2023 | 2.2000 | 2.4000 | 2.0150 | 2.2000 | 2.2000 | 2,771,038 |
| 14 Dec 2023 | 2.2000 | 2.4000 | 2.0300 | 2.1000 | 2.1000 | 2,617,227 |
| 13 Dec 2023 | 2.3750 | 2.3750 | 2.1000 | 2.2000 | 2.2000 | 1,959,139 |
| 12 Dec 2023 | 2.3250 | 2.5000 | 2.2500 | 2.3000 | 2.3000 | 1,647,514 |
| 11 Dec 2023 | 2.3000 | 2.4000 | 2.2350 | 2.3250 | 2.3250 | 2,215,376 |
| 08 Dec 2023 | 2.3500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 3,348,122 |
| 07 Dec 2023 | 2.5500 | 2.6000 | 2.3000 | 2.3500 | 2.3500 | 5,777,103 |
| 06 Dec 2023 | 2.5000 | 2.6880 | 2.5000 | 2.5500 | 2.5500 | 5,132,153 |
| 05 Dec 2023 | 2.2500 | 2.6350 | 2.1520 | 2.5000 | 2.5000 | 8,418,720 |
| 04 Dec 2023 | 2.2500 | 2.3500 | 2.1500 | 2.2500 | 2.2500 | 3,668,509 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.