Bastion Minerals Limited (BMO.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 03:06PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0070	0.0070	0.0060	0.0070	0.0070	24,363
22 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	131,912
19 Apr 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,050,205
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	44,883
15 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	42,000
12 Apr 2024	0.0080	0.0085	0.0080	0.0085	0.0085	1,353,756
11 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	17,000
10 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	644,176
09 Apr 2024	0.0085	0.0090	0.0080	0.0090	0.0090	682,056
08 Apr 2024	0.0080	0.0085	0.0080	0.0080	0.0080	135,756
05 Apr 2024	0.0080	0.0085	0.0080	0.0080	0.0080	1,896,578
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	57,052
02 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	597,580
28 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,507,357
27 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,037,438
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	160,000
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	365,115
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,158,586
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	374,131
18 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	520,909
15 Mar 2024	0.0100	0.0125	0.0100	0.0110	0.0110	5,484,596
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,250,000
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
08 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	80,000
07 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	145,000
06 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,566,061
05 Mar 2024	0.0095	0.0100	0.0090	0.0100	0.0100	604,093
04 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	466,666
01 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	837,594
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,627,278
28 Feb 2024	0.0120	0.0130	0.0110	0.0110	0.0110	15,107,143
27 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	460,000
26 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,349,200
23 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,779,894
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	771,520
21 Feb 2024	0.0120	0.0130	0.0110	0.0110	0.0110	14,595,554
20 Feb 2024	0.0120	0.0120	0.0100	0.0100	0.0100	6,711,833
19 Feb 2024	0.0090	0.0120	0.0090	0.0120	0.0120	5,440,704
16 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	700,666
15 Feb 2024	0.0110	0.0110	0.0090	0.0100	0.0100	4,416,837
14 Feb 2024	0.0120	0.0160	0.0110	0.0110	0.0110	11,909,910
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	257,884
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,974
09 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	9,042
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0120	0.0120	0.0100	0.0100	0.0100	63,000
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	111,496
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,123,368
31 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,157,459
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	101,904
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	205,568
25 Jan 2024	0.0150	0.0150	0.0140	0.0140	0.0140	305,568
24 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	27,713
23 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
22 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,185,934
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0150	0.0170	0.0150	0.0160	0.0160	445,533
16 Jan 2024	0.0170	0.0170	0.0160	0.0160	0.0160	309,500
15 Jan 2024	0.0190	0.0190	0.0170	0.0170	0.0170	1,646,044
12 Jan 2024	0.0170	0.0190	0.0170	0.0180	0.0180	1,270,969
11 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	113,332
10 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	294,928
09 Jan 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,971,320
08 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	85,175
05 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	102,256
04 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	75,680
03 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	475,680
02 Jan 2024	0.0180	0.0180	0.0170	0.0180	0.0180	143,103
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0160	0.0190	0.0160	0.0190	0.0190	538,859
27 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	160,157
22 Dec 2023	0.0170	0.0190	0.0150	0.0170	0.0170	2,174,421
21 Dec 2023	0.0200	0.0210	0.0170	0.0180	0.0180	3,779,921
20 Dec 2023	0.0160	0.0190	0.0160	0.0170	0.0170	596,613
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	0.0140	0.0140	0.0130	0.0140	0.0140	205,674
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	90,287
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	83,072
06 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	70,158
05 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	16,666
04 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	60,700
01 Dec 2023	-	-	-	-	-	-
30 Nov 2023	-	-	-	-	-	-
29 Nov 2023	-	-	-	-	-	-
28 Nov 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6520+0.0020(+0.30%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.80+0.99(+1.20%)

GOLD2,344.50+6.10(+0.26%)

Bitcoin AUD99,372.05+1,131.35(+1.15%)

Bastion Minerals Limited (BMO.XA)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6520
+0.0020(+0.30%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.80
+0.99(+1.20%)

GOLD
2,344.50
+6.10(+0.26%)

Bitcoin AUD
99,372.05
+1,131.35(+1.15%)