Bayan Mining and Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.360	0.385	0.345	0.350	0.350	149,254
2022-01-25	0.365	0.365	0.340	0.350	0.350	370,320
2022-01-24	0.400	0.400	0.350	0.360	0.360	542,595
2022-01-21	0.480	0.480	0.400	0.400	0.400	813,897
2022-01-20	0.550	0.550	0.495	0.495	0.495	171,178
2022-01-19	0.560	0.565	0.550	0.560	0.560	81,936
2022-01-18	0.530	0.570	0.530	0.560	0.560	218,160
2022-01-17	0.525	0.565	0.525	0.525	0.525	190,459
2022-01-14	0.520	0.600	0.505	0.535	0.535	447,962
2022-01-13	0.480	0.520	0.480	0.500	0.500	137,541
2022-01-12	0.435	0.485	0.435	0.475	0.475	145,191
2022-01-11	0.410	0.420	0.410	0.410	0.410	94,149
2022-01-10	0.440	0.440	0.380	0.405	0.405	438,160
2022-01-07	0.500	0.500	0.430	0.460	0.460	502,864
2022-01-06	0.515	0.515	0.500	0.500	0.500	28,117
2022-01-05	0.520	0.530	0.505	0.510	0.510	22,645
2022-01-04	0.485	0.545	0.483	0.500	0.500	157,393
2021-12-31	0.430	0.490	0.430	0.485	0.485	156,433
2021-12-30	0.400	0.440	0.400	0.430	0.430	120,866
2021-12-29	0.380	0.380	0.360	0.375	0.375	48,610
2021-12-24	0.360	0.375	0.360	0.360	0.360	3,556
2021-12-23	0.400	0.400	0.400	0.400	0.400	249
2021-12-22	0.355	0.390	0.340	0.390	0.390	67,955
2021-12-21	0.350	0.360	0.340	0.350	0.350	93,632
2021-12-20	0.390	0.390	0.350	0.350	0.350	529,124
2021-12-17	0.400	0.400	0.400	0.400	0.400	60,001
2021-12-16	0.395	0.430	0.395	0.430	0.430	17,397
2021-12-15	0.430	0.430	0.390	0.390	0.390	38,050
2021-12-14	0.385	0.430	0.385	0.430	0.430	81,736
2021-12-13	0.385	0.390	0.380	0.385	0.385	145,377
2021-12-10	0.395	0.395	0.370	0.370	0.370	174,026
2021-12-09	0.385	0.410	0.385	0.410	0.410	56,009
2021-12-08	0.370	0.420	0.365	0.375	0.375	119,048
2021-12-07	0.350	0.375	0.340	0.375	0.375	75,731
2021-12-06	0.395	0.395	0.335	0.350	0.350	363,010
2021-12-03	0.415	0.415	0.395	0.395	0.395	83,330
2021-12-02	0.425	0.430	0.395	0.405	0.405	213,720
2021-12-01	0.390	0.430	0.390	0.420	0.420	137,836
2021-11-30	0.430	0.450	0.430	0.440	0.440	14,533
2021-11-29	0.433	0.450	0.423	0.445	0.445	186,524
2021-11-26	0.480	0.480	0.460	0.460	0.460	78,501
2021-11-25	0.490	0.490	0.465	0.480	0.480	89,054
2021-11-24	0.525	0.525	0.500	0.500	0.500	73,871
2021-11-23	0.460	0.510	0.440	0.490	0.490	280,575
2021-11-22	0.530	0.530	0.450	0.470	0.470	721,775
2021-11-19	0.530	0.535	0.510	0.535	0.535	129,899
2021-11-18	0.530	0.530	0.525	0.530	0.530	8,810
2021-11-17	0.520	0.560	0.520	0.530	0.530	100,250
2021-11-16	0.550	0.550	0.510	0.520	0.520	211,304
2021-11-15	0.575	0.595	0.545	0.555	0.555	254,287
2021-11-12	0.610	0.630	0.580	0.585	0.585	124,199
2021-11-11	0.595	0.630	0.570	0.595	0.595	141,373
2021-11-10	0.610	0.610	0.565	0.600	0.600	145,851
2021-11-09	0.640	0.640	0.605	0.610	0.610	91,101
2021-11-08	0.660	0.675	0.590	0.590	0.590	232,337
2021-11-05	0.585	0.680	0.585	0.680	0.680	409,912
2021-11-04	0.580	0.580	0.560	0.560	0.560	55,554
2021-11-03	0.570	0.600	0.545	0.580	0.580	159,599
2021-11-02	0.535	0.580	0.535	0.580	0.580	91,355
2021-11-01	0.570	0.610	0.530	0.550	0.550	240,334

← NewerPage 21 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.