Blackstone Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.048	0.055	0.047	0.055	0.055	1,982,209
2025-02-26	0.052	0.052	0.045	0.048	0.048	2,113,750
2025-02-25	0.045	0.050	0.044	0.050	0.050	2,427,224
2025-02-24	0.049	0.049	0.046	0.047	0.047	1,121,392
2025-02-21	0.050	0.051	0.048	0.050	0.050	1,335,442
2025-02-20	0.056	0.056	0.050	0.050	0.050	1,302,710
2025-02-19	0.059	0.067	0.056	0.060	0.060	3,718,315
2025-02-18	0.053	0.058	0.053	0.057	0.057	1,296,430
2025-02-17	0.052	0.054	0.050	0.054	0.054	984,679
2025-02-14	0.052	0.053	0.049	0.051	0.051	3,247,829
2025-02-13	0.058	0.058	0.051	0.053	0.053	4,967,867
2025-02-12	0.042	0.059	0.042	0.056	0.056	8,539,323
2025-02-11	0.035	0.042	0.034	0.041	0.041	4,717,755
2025-02-10	0.035	0.036	0.032	0.035	0.035	3,121,498
2025-02-07	0.036	0.038	0.033	0.036	0.036	4,643,156
2025-02-06	0.029	0.037	0.029	0.032	0.032	9,617,101
2025-02-05	0.029	0.029	0.029	0.029	0.029	0
2025-02-04	0.029	0.029	0.029	0.029	0.029	0
2025-02-03	0.029	0.029	0.029	0.029	0.029	0
2025-01-31	0.030	0.030	0.029	0.029	0.029	341,660
2025-01-30	0.029	0.030	0.029	0.030	0.030	404,224
2025-01-29	0.029	0.029	0.026	0.029	0.029	598,742
2025-01-28	0.025	0.028	0.025	0.028	0.028	518,233
2025-01-24	0.027	0.027	0.027	0.027	0.027	38,452
2025-01-23	0.026	0.027	0.026	0.027	0.027	25,164
2025-01-22	0.026	0.027	0.026	0.026	0.026	149,099
2025-01-21	0.026	0.026	0.026	0.026	0.026	150,000
2025-01-20	0.027	0.029	0.026	0.029	0.029	998,707
2025-01-17	0.027	0.029	0.027	0.028	0.028	1,053,324
2025-01-16	0.029	0.030	0.026	0.026	0.026	1,056,660
2025-01-15	0.027	0.029	0.027	0.029	0.029	220,496
2025-01-14	0.027	0.027	0.027	0.027	0.027	0
2025-01-13	0.025	0.029	0.025	0.027	0.027	560,655
2025-01-10	0.028	0.029	0.025	0.025	0.025	752,064
2025-01-09	0.029	0.029	0.026	0.029	0.029	193,343
2025-01-08	0.027	0.029	0.027	0.029	0.029	833,612
2025-01-07	0.025	0.028	0.025	0.027	0.027	911,621
2025-01-06	0.029	0.029	0.025	0.028	0.028	13,376
2025-01-03	0.029	0.029	0.026	0.029	0.029	335,209
2025-01-02	0.027	0.029	0.027	0.029	0.029	58,994
2024-12-31	0.026	0.028	0.026	0.028	0.028	9,623
2024-12-30	0.029	0.029	0.026	0.026	0.026	56,750
2024-12-27	0.026	0.029	0.025	0.029	0.029	276,402
2024-12-24	0.029	0.029	0.028	0.029	0.029	595,636
2024-12-23	0.027	0.028	0.027	0.027	0.027	418,391
2024-12-20	0.025	0.027	0.025	0.027	0.027	116,241
2024-12-19	0.025	0.026	0.025	0.026	0.026	148,638
2024-12-18	0.025	0.027	0.025	0.027	0.027	183,149
2024-12-17	0.025	0.026	0.025	0.025	0.025	17,286,862
2024-12-16	0.026	0.027	0.026	0.027	0.027	20,664
2024-12-13	0.025	0.027	0.025	0.027	0.027	369,469
2024-12-12	0.027	0.027	0.027	0.027	0.027	0
2024-12-11	0.027	0.027	0.025	0.027	0.027	586,577
2024-12-10	0.026	0.027	0.025	0.027	0.027	2,012,314
2024-12-09	0.027	0.027	0.027	0.027	0.027	343,100
2024-12-06	0.027	0.028	0.027	0.028	0.028	110,095
2024-12-05	0.027	0.028	0.027	0.028	0.028	39,947
2024-12-04	0.027	0.028	0.027	0.028	0.028	183,438
2024-12-03	0.027	0.029	0.027	0.029	0.029	317,645
2024-12-02	0.027	0.027	0.027	0.027	0.027	168,183

← NewerPage 8 of 22 · 1,266 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.