BPM Minerals Limited (BPM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 12:45PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 45,964 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 29,443 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 133,364 |
| 18 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 8,479 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 20,000 |
| 26 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,500 |
| 25 Mar 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 22 Mar 2024 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 43,463 |
| 21 Mar 2024 | 0.0910 | 0.0910 | 0.0800 | 0.0880 | 0.0880 | 154,174 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 27,764 |
| 18 Mar 2024 | 0.0970 | 0.0970 | 0.0950 | 0.0950 | 0.0950 | 33,875 |
| 15 Mar 2024 | 0.0950 | 0.0980 | 0.0950 | 0.0980 | 0.0980 | 28,751 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 9,000 |
| 11 Mar 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 32,700 |
| 08 Mar 2024 | 0.0980 | 0.0980 | 0.0970 | 0.0970 | 0.0970 | 56,837 |
| 07 Mar 2024 | 0.0960 | 0.1100 | 0.0960 | 0.1100 | 0.1100 | 134,476 |
| 06 Mar 2024 | 0.0930 | 0.0950 | 0.0930 | 0.0950 | 0.0950 | 41,305 |
| 05 Mar 2024 | 0.0940 | 0.0940 | 0.0910 | 0.0910 | 0.0910 | 27,694 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0960 | 0.0960 | 0.0950 | 0.0950 | 0.0950 | 31,499 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 38,336 |
| 26 Feb 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 39,952 |
| 23 Feb 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 47,705 |
| 22 Feb 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 48,107 |
| 21 Feb 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 68,476 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 17,010 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 91,130 |
| 12 Feb 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 36,000 |
| 09 Feb 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 31,905 |
| 08 Feb 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 29,155 |
| 07 Feb 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 32,650 |
| 06 Feb 2024 | 0.1350 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 116,602 |
| 05 Feb 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 114,705 |
| 02 Feb 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1250 | 0.1250 | 121,547 |
| 01 Feb 2024 | 0.0980 | 0.1400 | 0.0980 | 0.1200 | 0.1200 | 593,680 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 480 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 4,999 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 31,500 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0870 | 0.0870 | 0.0810 | 0.0810 | 0.0810 | 60,289 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 6,000 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| *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.