BHMINESLTD FPO [BHM] historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.020	0.020	0.020	0.020	0.081	0
2023-07-03	0.021	0.021	0.020	0.020	0.081	1,074,544
2023-06-30	0.021	0.021	0.020	0.020	0.081	205,288
2023-06-29	0.020	0.020	0.020	0.020	0.080	0
2023-06-28	0.020	0.020	0.020	0.020	0.080	0
2023-06-27	0.020	0.020	0.020	0.020	0.080	199,999
2023-06-26	0.020	0.020	0.020	0.020	0.080	8,512
2023-06-23	0.021	0.021	0.020	0.020	0.081	231,931
2023-06-22	0.021	0.022	0.021	0.022	0.088	110,000
2023-06-21	0.023	0.023	0.023	0.023	0.090	350,000
2023-06-20	0.021	0.023	0.020	0.023	0.090	440,524
2023-06-19	0.022	0.023	0.022	0.023	0.090	247,167
2023-06-16	0.023	0.023	0.023	0.023	0.090	0
2023-06-15	0.020	0.023	0.020	0.023	0.090	275,100
2023-06-14	0.020	0.020	0.020	0.020	0.080	25,000
2023-06-13	0.021	0.021	0.020	0.020	0.080	288,815
2023-06-09	0.022	0.022	0.021	0.021	0.085	336,970
2023-06-08	0.021	0.021	0.021	0.021	0.085	32,000
2023-06-07	0.021	0.021	0.021	0.021	0.085	0
2023-06-06	0.021	0.021	0.021	0.021	0.085	25,000
2023-06-05	0.022	0.022	0.021	0.021	0.085	183,001
2023-06-02	0.022	0.022	0.021	0.021	0.084	150,100
2023-06-01	0.023	0.023	0.023	0.023	0.092	292,449
2023-05-31	0.022	0.022	0.022	0.022	0.089	207,500
2023-05-30	0.023	0.023	0.023	0.023	0.090	100,000
2023-05-29	0.023	0.023	0.022	0.022	0.089	63,087
2023-05-26	0.023	0.023	0.022	0.023	0.093	297,163
2023-05-25	0.024	0.024	0.023	0.023	0.092	152,927
2023-05-24	0.023	0.025	0.023	0.025	0.100	660,017
2023-05-23	0.023	0.023	0.023	0.023	0.091	97,500
2023-05-22	0.024	0.024	0.023	0.023	0.091	241,059
2023-05-19	0.022	0.023	0.022	0.023	0.090	335,918
2023-05-18	0.023	0.023	0.022	0.022	0.087	399,365
2023-05-17	0.024	0.024	0.023	0.023	0.090	405,615
2023-05-16	0.025	0.025	0.024	0.024	0.095	209,244
2023-05-15	0.026	0.026	0.025	0.025	0.100	92,950
2023-05-12	0.024	0.026	0.024	0.026	0.105	363,986
2023-05-11	0.025	0.025	0.025	0.025	0.099	25,000
2023-05-10	0.025	0.025	0.025	0.025	0.099	71,933
2023-05-09	0.029	0.029	0.024	0.024	0.097	2,936,631
2023-05-08	0.031	0.031	0.029	0.030	0.120	16,162
2023-05-05	0.031	0.031	0.030	0.031	0.125	5,011
2023-05-04	0.029	0.031	0.029	0.031	0.125	269,398
2023-05-03	0.030	0.031	0.026	0.026	0.105	350,004
2023-05-02	0.034	0.038	0.029	0.031	0.125	2,393,510
2023-05-01	0.024	0.024	0.024	0.024	0.096	0
2023-04-28	0.024	0.024	0.024	0.024	0.096	0
2023-04-27	0.025	0.025	0.024	0.024	0.096	26,000
2023-04-26	0.025	0.025	0.025	0.025	0.100	85,000
2023-04-24	0.026	0.026	0.025	0.025	0.100	1,634
2023-04-21	0.025	0.025	0.025	0.025	0.100	25,000
2023-04-20	0.024	0.024	0.024	0.024	0.095	39,000
2023-04-19	0.024	0.024	0.024	0.024	0.095	0
2023-04-18	0.024	0.024	0.024	0.024	0.095	0
2023-04-17	0.024	0.024	0.024	0.024	0.095	0
2023-04-14	0.024	0.024	0.024	0.024	0.095	0
2023-04-13	0.024	0.024	0.024	0.024	0.095	0
2023-04-12	0.024	0.024	0.024	0.024	0.095	0
2023-04-11	0.024	0.024	0.024	0.024	0.095	0
2023-04-06	0.024	0.024	0.024	0.024	0.095	0

← NewerPage 15 of 18 · 1,075 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.