Bayan Mining and Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.355	0.355	0.355	0.355	0.355	4,000
2022-04-22	0.355	0.355	0.350	0.355	0.355	31,116
2022-04-21	0.365	0.365	0.365	0.365	0.365	14,548
2022-04-20	0.365	0.365	0.365	0.365	0.365	11,283
2022-04-19	0.370	0.370	0.365	0.365	0.365	15,201
2022-04-14	0.365	0.370	0.345	0.370	0.370	31,563
2022-04-13	0.360	0.365	0.360	0.365	0.365	1,921
2022-04-12	0.380	0.380	0.330	0.365	0.365	39,185
2022-04-11	0.370	0.380	0.370	0.380	0.380	43,275
2022-04-08	0.375	0.380	0.370	0.370	0.370	75,508
2022-04-07	0.370	0.375	0.370	0.375	0.375	18,454
2022-04-06	0.380	0.380	0.370	0.370	0.370	191,937
2022-04-05	0.370	0.385	0.370	0.380	0.380	162,992
2022-04-04	0.300	0.365	0.300	0.360	0.360	87,769
2022-04-01	0.300	0.300	0.270	0.290	0.290	64,033
2022-03-31	0.280	0.280	0.270	0.270	0.270	48,386
2022-03-30	0.305	0.305	0.265	0.280	0.280	20,225
2022-03-29	0.325	0.325	0.300	0.300	0.300	15,851
2022-03-28	0.340	0.348	0.320	0.325	0.325	142,102
2022-03-25	0.330	0.360	0.330	0.340	0.340	31,464
2022-03-24	0.300	0.330	0.300	0.330	0.330	23,713
2022-03-23	0.270	0.295	0.270	0.295	0.295	76,128
2022-03-22	0.260	0.275	0.255	0.260	0.260	23,821
2022-03-21	0.275	0.275	0.270	0.270	0.270	22,985
2022-03-18	0.250	0.275	0.240	0.275	0.275	25,985
2022-03-17	0.230	0.260	0.220	0.260	0.260	55,402
2022-03-16	0.253	0.253	0.245	0.245	0.245	4,561
2022-03-15	0.250	0.250	0.225	0.240	0.240	43,940
2022-03-14	0.275	0.275	0.265	0.265	0.265	7,749
2022-03-11	0.260	0.275	0.260	0.275	0.275	10,896
2022-03-10	0.275	0.285	0.250	0.250	0.250	18,635
2022-03-09	0.250	0.250	0.240	0.245	0.245	73,845
2022-03-08	0.250	0.250	0.250	0.250	0.250	32,685
2022-03-07	0.270	0.275	0.250	0.250	0.250	58,615
2022-03-04	0.290	0.290	0.270	0.270	0.270	37,991
2022-03-03	0.285	0.285	0.285	0.285	0.285	18,227
2022-03-02	0.280	0.285	0.275	0.285	0.285	30,000
2022-03-01	0.290	0.290	0.280	0.280	0.280	35,999
2022-02-28	0.280	0.285	0.280	0.280	0.280	87,548
2022-02-25	0.270	0.300	0.270	0.290	0.290	16,748
2022-02-24	0.320	0.320	0.300	0.300	0.300	107,891
2022-02-23	0.340	0.345	0.320	0.320	0.320	33,044
2022-02-22	0.335	0.335	0.325	0.325	0.325	111,210
2022-02-21	0.330	0.350	0.330	0.350	0.350	6,150
2022-02-18	0.330	0.340	0.330	0.330	0.330	14,479
2022-02-17	0.345	0.345	0.335	0.345	0.345	31,880
2022-02-16	0.330	0.340	0.330	0.340	0.340	69,044
2022-02-15	0.335	0.340	0.325	0.325	0.325	68,991
2022-02-14	0.375	0.375	0.340	0.340	0.340	186,214
2022-02-11	0.375	0.375	0.375	0.375	0.375	27
2022-02-10	0.370	0.370	0.365	0.365	0.365	43,320
2022-02-09	0.370	0.370	0.365	0.365	0.365	57,510
2022-02-08	0.390	0.390	0.370	0.370	0.370	38,557
2022-02-07	0.405	0.420	0.390	0.390	0.390	96,066
2022-02-04	0.395	0.395	0.395	0.395	0.395	0
2022-02-03	0.395	0.395	0.395	0.395	0.395	240
2022-02-02	0.400	0.420	0.385	0.385	0.385	138,960
2022-02-01	0.360	0.400	0.360	0.400	0.400	129,439
2022-01-31	0.350	0.360	0.350	0.355	0.355	133,638
2022-01-28	0.360	0.360	0.345	0.345	0.345	80,079

← NewerPage 20 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.