Broken Hill Mines Limited (ASX:BHM)
Australia · Delayed Price · Currency is AUD 1.060
-0.075 (-6.61%)
At close: Oct 17, 2025
Broken Hill Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.16 | 1.16 | 1.04 | 1.06 | 1.06 | -6.61% | 1,281,402 |
| Oct 16, 2025 | 1.07 | 1.18 | 1.07 | 1.14 | 1.14 | 8.10% | 1,605,483 |
| Oct 15, 2025 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 1,379,348 |
| Oct 14, 2025 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | 6.12% | 2,996,308 |
| Oct 13, 2025 | 0.96 | 1.02 | 0.94 | 0.98 | 0.98 | -0.51% | 1,896,312 |
| Oct 10, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | - | 907,814 |
| Oct 9, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 10.67% | 1,732,155 |
| Oct 8, 2025 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -5.32% | 1,108,575 |
| Oct 7, 2025 | 0.90 | 0.94 | 0.87 | 0.94 | 0.94 | 3.30% | 1,047,193 |
| Oct 6, 2025 | 0.91 | 0.94 | 0.88 | 0.91 | 0.91 | - | 467,324 |
| Oct 3, 2025 | 0.91 | 0.93 | 0.85 | 0.91 | 0.91 | 0.55% | 517,725 |
| Oct 2, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | 0.56% | 728,887 |
| Oct 1, 2025 | 0.91 | 0.93 | 0.86 | 0.90 | 0.90 | 0.56% | 1,803,017 |
| Sep 30, 2025 | 0.87 | 0.93 | 0.81 | 0.90 | 0.90 | 5.29% | 2,640,032 |
| Sep 29, 2025 | 0.76 | 0.88 | 0.70 | 0.85 | 0.85 | 25.00% | 3,515,211 |
| Sep 26, 2025 | 0.69 | 0.71 | 0.63 | 0.68 | 0.68 | -1.45% | 535,857 |
| Sep 25, 2025 | 0.66 | 0.70 | 0.64 | 0.69 | 0.69 | 4.55% | 468,774 |
| Sep 24, 2025 | 0.61 | 0.68 | 0.61 | 0.66 | 0.66 | 10.00% | 1,471,240 |
| Sep 23, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -4.00% | 973,723 |
| Sep 22, 2025 | 0.68 | 0.70 | 0.60 | 0.63 | 0.63 | -5.30% | 1,820,232 |
| Sep 19, 2025 | 0.60 | 0.68 | 0.60 | 0.66 | 0.66 | 10.00% | 729,396 |
| Sep 18, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | - | 410,974 |
| Sep 17, 2025 | 0.59 | 0.65 | 0.58 | 0.60 | 0.60 | 3.45% | 1,037,420 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 894,312 |
| Sep 15, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -2.44% | 864,097 |
| Sep 12, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 4.24% | 635,438 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 176,352 |
| Sep 10, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 2.61% | 121,154 |
| Sep 9, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.96% | 432,104 |
| Sep 8, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -3.20% | 454,942 |
| Sep 5, 2025 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | 6.84% | 673,968 |
| Sep 4, 2025 | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | -6.40% | 859,637 |
| Sep 3, 2025 | 0.60 | 0.65 | 0.59 | 0.63 | 0.63 | 5.93% | 1,128,542 |
| Sep 2, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | 5.36% | 536,037 |
| Sep 1, 2025 | 0.54 | 0.60 | 0.54 | 0.56 | 0.56 | 4.67% | 744,446 |
| Aug 29, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -7.76% | 389,279 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.52 | 0.58 | 0.58 | -1.69% | 977,643 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -0.84% | 272,077 |
| Aug 26, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 8.18% | 1,174,111 |
| Aug 25, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | - | 370,036 |
| Aug 22, 2025 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | 5.77% | 640,394 |
| Aug 21, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | 4.00% | 695,442 |
| Aug 20, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 2.04% | 610,623 |
| Aug 19, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -2.00% | 561,541 |
| Aug 18, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 1,955,815 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 665,069 |
| Aug 14, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 6.29% | 819,221 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.78% | 332,302 |
| Aug 12, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 503,856 |
| Aug 11, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 146,659 |