Balkan Mining and Minerals Limited (BMM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0570 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 187,627 |
| 03 Oct 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 234,336 |
| 02 Oct 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,333 |
| 01 Oct 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 539,277 |
| 30 Sept 2024 | 0.0500 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 163,535 |
| 27 Sept 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 167,100 |
| 26 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 25 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 24 Sept 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 23 Sept 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
| 20 Sept 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 50,000 |
| 19 Sept 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 104,208 |
| 18 Sept 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 77,333 |
| 17 Sept 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 19,256 |
| 16 Sept 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 251,337 |
| 13 Sept 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 7,670 |
| 12 Sept 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 11 Sept 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 50,000 |
| 10 Sept 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 09 Sept 2024 | 0.0470 | 0.0470 | 0.0410 | 0.0410 | 0.0410 | 646,372 |
| 06 Sept 2024 | 0.0490 | 0.0490 | 0.0420 | 0.0460 | 0.0460 | 216,169 |
| 05 Sept 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0490 | 0.0490 | 150,043 |
| 04 Sept 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 10,000 |
| 03 Sept 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 118,815 |
| 02 Sept 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 138,114 |
| 30 Aug 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 29 Aug 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 28 Aug 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 150,430 |
| 27 Aug 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
| 26 Aug 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 68,809 |
| 23 Aug 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,000 |
| 22 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,000 |
| 21 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| 20 Aug 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 27 |
| 19 Aug 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 16 Aug 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 21,326 |
| 15 Aug 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 47,188 |
| 14 Aug 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 5,138 |
| 13 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| 12 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| 09 Aug 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 08 Aug 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0420 | 0.0420 | 547,957 |
| 07 Aug 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 343,862 |
| 06 Aug 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 75,223 |
| 05 Aug 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 159,777 |
| 02 Aug 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 505,768 |
| 01 Aug 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,508 |
| 31 July 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 37,000 |
| 30 July 2024 | 0.0710 | 0.0710 | 0.0610 | 0.0610 | 0.0610 | 302,100 |
| 29 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 106,000 |
| 26 July 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 25 July 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 24 July 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 62,960 |
| 23 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 22 July 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 105,245 |
| 19 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 143,104 |
| 18 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 17 July 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 82,805 |
| 16 July 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 88,999 |
| 15 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 80,000 |
| 12 July 2024 | 0.0710 | 0.0750 | 0.0710 | 0.0740 | 0.0740 | 199,739 |
| 11 July 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 25,148 |
| 10 July 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 09 July 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 105,909 |
| 08 July 2024 | 0.0600 | 0.0690 | 0.0600 | 0.0650 | 0.0650 | 582,653 |
| 05 July 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 04 July 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 03 July 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 02 July 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 01 July 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 3,039 |
| 28 June 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 176,567 |
| 27 June 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0510 | 0.0510 | 460,379 |
| 26 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 25 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 24 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 681,667 |
| 21 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 107,885 |
| 20 June 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 399,860 |
| 19 June 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 306,874 |
| 18 June 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 180,505 |
| 17 June 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 20,000 |
| 14 June 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 33,000 |
| 13 June 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 16,200 |
| 12 June 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 11 June 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 81,599 |
| 07 June 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 178,935 |
| 06 June 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 100,000 |
| 05 June 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 125,266 |
| 04 June 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 03 June 2024 | 0.0590 | 0.0660 | 0.0590 | 0.0660 | 0.0660 | 152,217 |
| 31 May 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 80,000 |
| 30 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,192 |
| 29 May 2024 | 0.0560 | 0.0600 | 0.0490 | 0.0570 | 0.0570 | 9,741,683 |
| 28 May 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 27 May 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 3,000 |
| 24 May 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 4,710 |
| 23 May 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 121,728 |
| 22 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 21 May 2024 | 0.0620 | 0.0670 | 0.0600 | 0.0600 | 0.0600 | 282,437 |
| 20 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 34,482 |
| 17 May 2024 | 0.0630 | 0.0670 | 0.0600 | 0.0600 | 0.0600 | 42,626 |
| *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.