Advertisement
U.S. Markets closed

Bushveld Minerals Limited (BMN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
0.3400-0.0600 (-15.00%)
At close: 05:07PM BST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.40000.45000.21000.34000.340017,110,123
Oct 24, 20240.40000.45000.35000.40000.4000996,555
Oct 23, 20240.42500.45000.35000.40000.4000611,268
Oct 22, 20240.42500.45000.40000.42500.42502,900,986
Oct 21, 20240.42500.45000.40000.42500.42502,047,192
Oct 18, 20240.42500.50000.40000.42500.4250989,154
Oct 17, 20240.45000.50000.40000.40900.40903,225,241
Oct 16, 20240.45000.49000.42000.45000.4500869,052
Oct 15, 20240.45000.50000.40000.45000.45001,872,948
Oct 14, 20240.45000.49000.41000.45000.45001,205,853
Oct 11, 20240.45000.50000.40000.45000.45004,406,487
Oct 10, 20240.45000.50000.40000.40000.40002,654,765
Oct 09, 20240.42500.50000.40000.45000.45005,964,828
Oct 08, 20240.42500.45000.40000.42500.42504,255,783
Oct 07, 20240.42500.43900.40000.42500.42508,931,715
Oct 04, 20240.42500.45000.40300.42500.4250822,173
Oct 03, 20240.40000.45000.35000.42500.42503,300,143
Oct 02, 20240.42500.45000.35000.42000.42009,663,089
Oct 01, 20240.47500.50000.40000.42500.42506,323,857
Sep 30, 20240.45000.50000.40000.45500.45504,796,482
Sep 27, 20240.45000.50000.40000.45000.450040,429,485
Sep 26, 20240.42500.50000.40000.45000.45002,414,812
Sep 25, 20240.42500.45000.40000.42500.42501,048,544
Sep 24, 20240.42500.45000.40000.42500.4250861,695
Sep 23, 20240.42500.45000.40000.42500.4250605,757
Sep 20, 20240.42500.45000.40000.42500.4250789,355
Sep 19, 20240.45000.46500.40000.42500.42503,654,080
Sep 18, 20240.45000.50000.40000.46000.46002,587,024
Sep 17, 20240.47500.50000.35000.45000.450010,179,656
Sep 16, 20240.47500.50000.45000.47500.4750590,731
Sep 13, 20240.52500.55000.45000.47500.47502,185,812
Sep 12, 20240.52500.55000.45000.52500.52504,211,565
Sep 11, 20240.52500.55000.50200.52500.5250872,420
Sep 10, 20240.57500.60000.51000.52500.52506,825,781
Sep 09, 20240.57500.60000.55000.57500.57502,771,571
Sep 06, 20240.57500.60000.55000.57500.57502,718,195
Sep 05, 20240.62500.65000.57500.57500.57503,852,489
Sep 04, 20240.62500.65000.60000.62500.62502,337,951
Sep 03, 20240.70000.85000.60000.62500.625018,327,776
Sep 02, 20240.60000.70000.55000.70000.70004,621,292
Aug 30, 20240.62500.65000.55000.60000.60001,376,656
Aug 29, 20240.62500.63000.58800.62500.6250689,243
Aug 28, 20240.62500.65000.60000.62500.6250921,575
Aug 27, 20240.67500.70000.60000.60600.60603,097,831
Aug 23, 20240.67500.67000.65000.67500.6750473,104
Aug 22, 20240.67500.67500.65000.67500.67502,380,770
Aug 21, 20240.67500.70000.65000.67500.67502,146,218
Aug 20, 20240.67500.70000.65000.67500.67501,790,793
Aug 19, 20240.67500.68100.65100.67500.6750339,113
Aug 16, 20240.67500.70000.65100.67500.67501,350,971
Aug 15, 20240.62500.75000.60000.67000.67004,341,627
Aug 14, 20240.67500.75000.60000.62500.62502,890,817
Aug 13, 20240.70000.70000.60000.67500.67502,641,828
Aug 12, 20240.62500.70000.60000.69000.69003,720,174
Aug 09, 20240.60000.65000.55000.65000.65003,158,355
Aug 08, 20240.60000.61700.56300.60000.6000959,308
Aug 07, 20240.62500.70000.55000.60000.60002,337,884
Aug 06, 20240.62500.70000.55000.62500.62501,163,265
Aug 05, 20240.57500.60000.50000.52500.52505,172,925
Aug 02, 20240.57500.65000.55000.57500.57507,528,437
Aug 01, 20240.60000.65000.55000.60000.60002,094,461
Jul 31, 20240.57500.65000.50000.60000.60002,573,407
Jul 30, 20240.57500.60000.55000.60000.60002,328,957
Jul 29, 20240.57500.60000.55000.57500.57501,742,698
Jul 26, 20240.52500.60000.50000.57500.575010,261,013
Jul 25, 20240.55000.60000.50000.52500.52503,721,971
Jul 24, 20240.55000.60000.50000.55000.5500137,099,784
Jul 23, 20240.57500.60000.50000.55000.55007,383,266
Jul 22, 20240.57500.60000.55000.57500.57501,166,605
Jul 19, 20240.62500.65000.55000.57500.57503,570,285
Jul 18, 20240.62500.65000.60000.62500.62502,550,593
Jul 17, 20240.62500.70000.60000.62500.62504,415,172
Jul 16, 20240.55000.80000.53900.62500.625067,108,731
Jul 15, 20240.47500.55000.45000.52500.52509,710,127
Jul 12, 20240.47500.55000.45000.47500.47502,437,882
Jul 11, 20240.47500.50000.45000.47500.47503,076,159
Jul 10, 20240.45000.50000.40000.47500.47501,053,259
Jul 09, 20240.47500.50000.40000.45000.45009,245,297
Jul 08, 20240.47500.50000.45000.47500.47505,195,794
Jul 05, 20240.50000.55000.45000.47500.47502,931,213
Jul 04, 20240.50000.55000.45000.50000.50004,695,610
Jul 03, 20240.52500.55000.44000.50000.500015,494,536
Jul 02, 20240.65000.66100.50000.51000.510037,374,095
Jul 01, 20240.87500.95000.60000.65000.650040,031,071
Jun 28, 20240.32500.95000.30000.75000.7500117,414,189
Jun 27, 20240.35000.37500.30000.32500.325010,471,060
Jun 26, 20240.35000.40000.26000.39900.399037,859,181
Jun 25, 20240.30000.37400.22500.35000.350085,794,927
Jun 24, 20240.57500.63000.20000.30000.300050,152,554
Jun 21, 20240.57500.60000.55000.60000.60004,390,278
Jun 20, 20240.57500.60000.55000.57000.5700131,683,728
Jun 19, 20240.62500.65000.55000.60000.60001,871,217
Jun 18, 20240.62500.65000.60000.62500.6250335,461
Jun 17, 20240.65000.70000.60000.62500.62501,318,077
Jun 14, 20240.67500.70000.60000.60000.60001,914,555
Jun 13, 20240.75000.75000.64800.64800.64802,100,207
Jun 12, 20240.75000.80000.70000.75000.7500425,597
Jun 11, 20240.75000.80000.70000.75000.75002,206,854
Jun 10, 20240.75000.79900.75000.75000.7500266,726
Jun 07, 20240.80000.89000.70000.80000.80008,834,996
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...