Bushveld Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	0.31	0.31	0.31	0.31	0.31	-	6,025,000
Nov 15, 2024	0.33	0.35	0.25	0.31	0.31	-5.85%	7,155,766
Nov 14, 2024	0.33	0.35	0.30	0.33	0.33	1.56%	2,300,151
Nov 13, 2024	0.33	0.35	0.30	0.32	0.32	-1.54%	6,311,502
Nov 12, 2024	0.35	0.39	0.30	0.33	0.33	-7.14%	6,778,272
Nov 11, 2024	0.38	0.40	0.30	0.35	0.35	-6.67%	5,547,817
Nov 8, 2024	0.48	0.50	0.35	0.38	0.38	-21.05%	10,906,900
Nov 7, 2024	0.50	0.52	0.45	0.48	0.48	-5.00%	2,687,247
Nov 6, 2024	0.50	0.55	0.45	0.50	0.50	0.20%	3,757,587
Nov 5, 2024	0.48	0.55	0.45	0.50	0.50	5.05%	14,998,140
Nov 4, 2024	0.40	0.55	0.35	0.48	0.48	18.75%	24,217,890
Nov 1, 2024	0.38	0.45	0.34	0.40	0.40	6.67%	2,480,820
Oct 31, 2024	0.33	0.40	0.31	0.38	0.38	15.38%	2,970,198
Oct 30, 2024	0.33	0.35	0.30	0.33	0.33	-	5,574,478
Oct 29, 2024	0.33	0.35	0.30	0.33	0.33	-	3,013,900
Oct 28, 2024	0.30	0.35	0.25	0.33	0.33	-4.41%	3,679,463
Oct 25, 2024	0.40	0.45	0.21	0.34	0.34	-15.00%	17,110,120
Oct 24, 2024	0.40	0.45	0.35	0.40	0.40	-	996,555
Oct 23, 2024	0.43	0.45	0.35	0.40	0.40	-5.88%	611,269
Oct 22, 2024	0.43	0.45	0.40	0.43	0.43	-	2,900,986
Oct 21, 2024	0.43	0.45	0.40	0.43	0.43	-	2,047,192
Oct 18, 2024	0.43	0.50	0.40	0.43	0.43	3.91%	989,155
Oct 17, 2024	0.45	0.50	0.40	0.41	0.41	-9.11%	3,225,242
Oct 16, 2024	0.45	0.49	0.42	0.45	0.45	-	869,052
Oct 15, 2024	0.45	0.50	0.40	0.45	0.45	-	1,872,949
Oct 14, 2024	0.45	0.49	0.41	0.45	0.45	-	1,205,853
Oct 11, 2024	0.45	0.50	0.40	0.45	0.45	12.50%	4,406,488
Oct 10, 2024	0.45	0.50	0.40	0.40	0.40	-11.11%	2,654,766
Oct 9, 2024	0.43	0.50	0.40	0.45	0.45	5.88%	5,964,828
Oct 8, 2024	0.43	0.45	0.40	0.43	0.43	-	4,255,783
Oct 7, 2024	0.43	0.44	0.40	0.43	0.43	-	8,931,715
Oct 4, 2024	0.43	0.45	0.40	0.43	0.43	-	822,173
Oct 3, 2024	0.40	0.45	0.35	0.43	0.43	1.19%	3,300,143
Oct 2, 2024	0.43	0.45	0.35	0.42	0.42	-1.18%	9,663,090
Oct 1, 2024	0.48	0.50	0.40	0.43	0.43	-6.59%	6,323,857
Sep 30, 2024	0.45	0.50	0.40	0.46	0.46	1.11%	4,796,483
Sep 27, 2024	0.45	0.50	0.40	0.45	0.45	-	40,429,480
Sep 26, 2024	0.43	0.50	0.40	0.45	0.45	5.88%	2,414,812
Sep 25, 2024	0.43	0.45	0.40	0.43	0.43	-	1,048,545
Sep 24, 2024	0.43	0.45	0.40	0.43	0.43	-	861,695
Sep 23, 2024	0.43	0.45	0.40	0.43	0.43	-	605,757
Sep 20, 2024	0.43	0.45	0.40	0.43	0.43	-	789,355
Sep 19, 2024	0.45	0.47	0.40	0.43	0.43	-7.61%	3,654,081
Sep 18, 2024	0.45	0.50	0.40	0.46	0.46	2.22%	2,587,025
Sep 17, 2024	0.48	0.50	0.35	0.45	0.45	-5.26%	10,179,650
Sep 16, 2024	0.48	0.50	0.45	0.48	0.48	-	590,731
Sep 13, 2024	0.53	0.55	0.45	0.48	0.48	-9.52%	2,185,812
Sep 12, 2024	0.53	0.55	0.45	0.53	0.53	-	4,211,565
Sep 11, 2024	0.53	0.55	0.50	0.53	0.53	-	872,420
Sep 10, 2024	0.58	0.60	0.51	0.53	0.53	-8.70%	6,825,782