Bayan Mining and Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.240	0.240	0.240	0.240	0.240	3,000
2023-04-03	0.240	0.240	0.240	0.240	0.240	28,000
2023-03-31	0.240	0.255	0.240	0.255	0.255	39,200
2023-03-30	0.230	0.230	0.230	0.230	0.230	0
2023-03-29	0.230	0.230	0.230	0.230	0.230	0
2023-03-28	0.220	0.230	0.220	0.230	0.230	22,309
2023-03-27	0.225	0.225	0.210	0.210	0.210	8,000
2023-03-24	0.220	0.240	0.205	0.225	0.225	215,159
2023-03-23	0.250	0.250	0.250	0.250	0.250	1,814
2023-03-22	0.250	0.250	0.250	0.250	0.250	0
2023-03-21	0.240	0.250	0.240	0.250	0.250	11,773
2023-03-20	0.265	0.265	0.240	0.240	0.240	89,577
2023-03-17	0.265	0.270	0.265	0.270	0.270	4,513
2023-03-16	0.270	0.270	0.270	0.270	0.270	1,329
2023-03-15	0.270	0.280	0.265	0.270	0.270	75,866
2023-03-14	0.270	0.270	0.250	0.250	0.250	70,465
2023-03-13	0.300	0.300	0.270	0.275	0.275	52,473
2023-03-10	0.370	0.370	0.305	0.305	0.305	140,900
2023-03-09	0.350	0.365	0.350	0.365	0.365	14,432
2023-03-08	0.345	0.345	0.345	0.345	0.345	0
2023-03-07	0.345	0.345	0.345	0.345	0.345	0
2023-03-06	0.345	0.345	0.345	0.345	0.345	0
2023-03-03	0.355	0.355	0.345	0.345	0.345	78
2023-03-02	0.345	0.345	0.345	0.345	0.345	0
2023-03-01	0.345	0.345	0.345	0.345	0.345	6,956
2023-02-28	0.380	0.380	0.380	0.380	0.380	0
2023-02-27	0.360	0.380	0.360	0.380	0.380	6,856
2023-02-24	0.360	0.360	0.360	0.360	0.360	971
2023-02-23	0.350	0.350	0.350	0.350	0.350	0
2023-02-22	0.370	0.370	0.340	0.350	0.350	156,000
2023-02-21	0.380	0.380	0.370	0.370	0.370	3,391
2023-02-20	0.365	0.385	0.365	0.380	0.380	65,743
2023-02-17	0.395	0.395	0.365	0.365	0.365	21,523
2023-02-16	0.390	0.410	0.390	0.410	0.410	98,470
2023-02-15	0.420	0.430	0.420	0.420	0.420	17,007
2023-02-14	0.445	0.445	0.420	0.420	0.420	46,037
2023-02-13	0.450	0.450	0.450	0.450	0.450	1,506
2023-02-10	0.440	0.450	0.440	0.450	0.450	27,514
2023-02-09	0.490	0.490	0.440	0.440	0.440	31,848
2023-02-08	0.475	0.475	0.455	0.455	0.455	111,588
2023-02-07	0.490	0.490	0.465	0.470	0.470	72,478
2023-02-06	0.460	0.495	0.455	0.470	0.470	293,539
2023-02-03	0.435	0.445	0.410	0.445	0.445	188,234
2023-02-02	0.370	0.430	0.350	0.430	0.430	368,442
2023-02-01	0.380	0.385	0.370	0.380	0.380	46,671
2023-01-31	0.380	0.395	0.375	0.380	0.380	214,702
2023-01-30	0.370	0.370	0.350	0.350	0.350	178,726
2023-01-27	0.340	0.360	0.335	0.360	0.360	81,451
2023-01-25	0.380	0.380	0.340	0.355	0.355	51,512
2023-01-24	0.375	0.375	0.355	0.370	0.370	35,061
2023-01-23	0.355	0.380	0.350	0.375	0.375	137,841
2023-01-20	0.290	0.325	0.285	0.323	0.323	132,230
2023-01-19	0.290	0.290	0.290	0.290	0.290	9,000
2023-01-18	0.310	0.310	0.290	0.290	0.290	52,520
2023-01-17	0.310	0.310	0.310	0.310	0.310	6,496
2023-01-16	0.310	0.320	0.310	0.320	0.320	7,092
2023-01-13	0.285	0.310	0.285	0.310	0.310	8,486
2023-01-12	0.320	0.320	0.320	0.320	0.320	1,500
2023-01-11	0.320	0.320	0.320	0.320	0.320	0
2023-01-10	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 16 of 22 · 1,271 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.