Bayan Mining and Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.320	0.320	0.320	0.320	0.320	0
2023-01-09	0.320	0.320	0.320	0.320	0.320	376
2023-01-06	0.320	0.320	0.320	0.320	0.320	4,624
2023-01-05	0.310	0.320	0.305	0.315	0.315	19,230
2023-01-04	0.300	0.320	0.300	0.320	0.320	16,310
2023-01-03	0.340	0.340	0.310	0.310	0.310	115,566
2022-12-30	0.330	0.350	0.325	0.330	0.330	154,484
2022-12-29	0.330	0.330	0.330	0.330	0.330	88,958
2022-12-28	0.340	0.340	0.330	0.330	0.330	58,894
2022-12-23	0.340	0.340	0.340	0.340	0.340	0
2022-12-22	0.375	0.375	0.340	0.340	0.340	131,740
2022-12-21	0.380	0.380	0.370	0.380	0.380	24,124
2022-12-20	0.385	0.390	0.370	0.380	0.380	60,314
2022-12-19	0.345	0.380	0.340	0.380	0.380	283,436
2022-12-16	0.310	0.360	0.310	0.340	0.340	230,806
2022-12-15	0.320	0.320	0.310	0.310	0.310	33,802
2022-12-14	0.320	0.345	0.320	0.345	0.345	42,808
2022-12-13	0.290	0.310	0.285	0.305	0.305	135,980
2022-12-12	0.295	0.295	0.295	0.295	0.295	0
2022-12-09	0.295	0.320	0.295	0.295	0.295	64,346
2022-12-08	0.280	0.280	0.260	0.275	0.275	57,752
2022-12-07	0.280	0.280	0.280	0.280	0.280	0
2022-12-06	0.290	0.290	0.280	0.280	0.280	38,940
2022-12-05	0.290	0.290	0.290	0.290	0.290	0
2022-12-02	0.290	0.290	0.290	0.290	0.290	0
2022-12-01	0.290	0.290	0.290	0.290	0.290	20,000
2022-11-30	0.300	0.300	0.295	0.295	0.295	5,697
2022-11-29	0.285	0.305	0.270	0.305	0.305	151,889
2022-11-28	0.280	0.300	0.280	0.300	0.300	14,305
2022-11-25	0.290	0.290	0.285	0.285	0.285	12,550
2022-11-24	0.290	0.295	0.290	0.290	0.290	85,463
2022-11-23	0.310	0.310	0.285	0.290	0.290	94,644
2022-11-22	0.290	0.295	0.285	0.295	0.295	34,711
2022-11-21	0.310	0.320	0.290	0.290	0.290	76,807
2022-11-18	0.320	0.320	0.310	0.310	0.310	63,032
2022-11-17	0.315	0.320	0.310	0.320	0.320	126,234
2022-11-16	0.320	0.355	0.320	0.350	0.350	119,413
2022-11-15	0.295	0.320	0.295	0.320	0.320	139,195
2022-11-14	0.305	0.310	0.295	0.300	0.300	94,568
2022-11-11	0.295	0.295	0.290	0.290	0.290	24,577
2022-11-10	0.310	0.310	0.280	0.280	0.280	37,608
2022-11-09	0.310	0.310	0.305	0.305	0.305	20,174
2022-11-08	0.300	0.305	0.300	0.300	0.300	83,298
2022-11-07	0.280	0.280	0.280	0.280	0.280	1,190
2022-11-04	0.290	0.290	0.290	0.290	0.290	0
2022-11-03	0.320	0.320	0.275	0.290	0.290	21,131
2022-11-02	0.315	0.315	0.315	0.315	0.315	11,364
2022-11-01	0.290	0.320	0.290	0.320	0.320	11,341
2022-10-31	0.285	0.320	0.280	0.290	0.290	178,955
2022-10-28	0.300	0.300	0.275	0.275	0.275	9,231
2022-10-27	0.290	0.310	0.290	0.300	0.300	44,838
2022-10-26	0.275	0.275	0.275	0.275	0.275	0
2022-10-25	0.275	0.275	0.275	0.275	0.275	0
2022-10-24	0.265	0.285	0.265	0.275	0.275	27,858
2022-10-21	0.255	0.255	0.255	0.255	0.255	0
2022-10-20	0.260	0.260	0.255	0.255	0.255	5,298
2022-10-19	0.260	0.260	0.260	0.260	0.260	2,629
2022-10-18	0.265	0.265	0.260	0.260	0.260	44,491
2022-10-17	0.260	0.260	0.260	0.260	0.260	3,000
2022-10-14	0.290	0.290	0.260	0.260	0.260	33,388

← NewerPage 17 of 22 · 1,272 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.