Bastion Minerals Limited (BMO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 10:59AM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,375,000
26 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,047,101
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	718,808
22 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	768,770
19 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,594,241
18 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,593,070
16 Apr 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
15 Apr 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
12 Apr 2024	0.0085	0.0085	0.0085	0.0085	0.0085	152,201
11 Apr 2024	0.0085	0.0085	0.0085	0.0085	0.0085	28,000
10 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Apr 2024	0.0085	0.0085	0.0080	0.0080	0.0080	258,349
08 Apr 2024	0.0085	0.0090	0.0085	0.0090	0.0090	225,000
05 Apr 2024	0.0085	0.0085	0.0085	0.0085	0.0085	220,000
04 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	379,927
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,657,804
28 Mar 2024	0.0080	0.0100	0.0080	0.0100	0.0100	3,036,258
27 Mar 2024	0.0100	0.0100	0.0080	0.0080	0.0080	2,749,908
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,335,624
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	109,090
20 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	4,015,147
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	892,305
18 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	832,131
15 Mar 2024	0.0095	0.0130	0.0095	0.0100	0.0100	8,617,945
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2024	0.0095	0.0100	0.0095	0.0100	0.0100	798,505
11 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2
08 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,402,156
05 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	195,907
04 Mar 2024	0.0095	0.0095	0.0090	0.0090	0.0090	93,706
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,262,484
29 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	7,604,935
28 Feb 2024	0.0120	0.0130	0.0110	0.0110	0.0110	26,527,465
27 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,306,547
23 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,211,224
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,109,240
21 Feb 2024	0.0120	0.0130	0.0100	0.0100	0.0100	17,532,274
20 Feb 2024	0.0120	0.0120	0.0090	0.0100	0.0100	6,397,167
19 Feb 2024	0.0090	0.0120	0.0090	0.0120	0.0120	15,370,190
16 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Feb 2024	0.0110	0.0110	0.0090	0.0090	0.0090	6,745,432
14 Feb 2024	0.0120	0.0160	0.0110	0.0110	0.0110	22,800,116
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	583,450
12 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	527,026
09 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	74,291
08 Feb 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
07 Feb 2024	0.0120	0.0120	0.0115	0.0115	0.0115	263,333
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	161,231
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,482,062
02 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
01 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,240,310
31 Jan 2024	0.0140	0.0140	0.0120	0.0120	0.0120	4,830,287
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	785,158
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	932,418
25 Jan 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,046,418
24 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	28,537
23 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	550,500
22 Jan 2024	0.0150	0.0170	0.0150	0.0170	0.0170	3,327,457
19 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	2,024,552
16 Jan 2024	0.0170	0.0170	0.0150	0.0150	0.0150	885,924
15 Jan 2024	0.0180	0.0190	0.0180	0.0180	0.0180	828,462
12 Jan 2024	0.0170	0.0190	0.0170	0.0180	0.0180	4,553,270
11 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	742,840
10 Jan 2024	0.0160	0.0170	0.0150	0.0150	0.0150	1,068,452
09 Jan 2024	0.0150	0.0160	0.0140	0.0160	0.0160	3,168,629
08 Jan 2024	0.0170	0.0170	0.0160	0.0160	0.0160	338,648
05 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,000,000
04 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	639,305
03 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	546,341
02 Jan 2024	0.0170	0.0180	0.0170	0.0180	0.0180	411,314
29 Dec 2023	0.0170	0.0180	0.0170	0.0180	0.0180	114,722
28 Dec 2023	0.0170	0.0190	0.0160	0.0190	0.0190	2,266,377
27 Dec 2023	0.0170	0.0190	0.0170	0.0190	0.0190	135,000
22 Dec 2023	0.0170	0.0190	0.0150	0.0160	0.0160	1,783,983
21 Dec 2023	0.0190	0.0205	0.0170	0.0180	0.0180	12,977,709
20 Dec 2023	0.0150	0.0220	0.0150	0.0170	0.0170	5,865,164
19 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Dec 2023	0.0140	0.0140	0.0130	0.0140	0.0140	459,987
15 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	441,567
13 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	34,785
08 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	347,749
06 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	54,842
05 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	336,454
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6477-0.0093(-1.42%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.65-0.98(-1.19%)

GOLD2,303.50-54.20(-2.30%)

Bitcoin AUD92,044.45-5,286.32(-5.43%)

Bastion Minerals Limited (BMO.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6477
-0.0093(-1.42%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.65
-0.98(-1.19%)

GOLD
2,303.50
-54.20(-2.30%)

Bitcoin AUD
92,044.45
-5,286.32(-5.43%)