Broken Hill Mines Limited (ASX:BHM)
Australia · Delayed Price · Currency is AUD 0.9500
+0.0500 (5.56%)
At close: Dec 5, 2025
Broken Hill Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 1,017,735 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -7.22% | 1,819,557 |
| Dec 3, 2025 | 0.96 | 1.04 | 0.93 | 0.97 | 0.97 | 3.19% | 2,420,106 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -1.05% | 1,048,857 |
| Dec 1, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 7.95% | 2,534,669 |
| Nov 28, 2025 | 0.81 | 0.90 | 0.81 | 0.88 | 0.88 | 7.32% | 1,175,042 |
| Nov 27, 2025 | 0.89 | 0.92 | 0.82 | 0.82 | 0.82 | -2.38% | 733,101 |
| Nov 26, 2025 | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | -0.59% | 454,797 |
| Nov 25, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 7.64% | 1,108,561 |
| Nov 24, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 3.29% | 615,992 |
| Nov 21, 2025 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -9.52% | 1,154,019 |
| Nov 20, 2025 | 0.82 | 0.88 | 0.82 | 0.84 | 0.84 | 3.70% | 514,390 |
| Nov 19, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -2.41% | 647,306 |
| Nov 18, 2025 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -4.05% | 536,195 |
| Nov 17, 2025 | 0.86 | 0.91 | 0.86 | 0.87 | 0.87 | - | 942,866 |
| Nov 14, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | -1.70% | 646,381 |
| Nov 13, 2025 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | 2.33% | 2,036,307 |
| Nov 12, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -3.91% | 561,969 |
| Nov 11, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 4.07% | 1,404,946 |
| Nov 10, 2025 | 0.79 | 0.87 | 0.77 | 0.86 | 0.86 | 12.42% | 745,071 |
| Nov 7, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -4.97% | 493,037 |
| Nov 6, 2025 | 0.80 | 0.82 | 0.76 | 0.81 | 0.81 | 5.92% | 710,320 |
| Nov 5, 2025 | 0.84 | 0.86 | 0.75 | 0.76 | 0.76 | -9.52% | 1,969,488 |
| Nov 4, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 729,953 |
| Nov 3, 2025 | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | 1.19% | 1,562,887 |
| Oct 31, 2025 | 0.82 | 0.89 | 0.81 | 0.84 | 0.84 | 5.00% | 1,171,539 |
| Oct 30, 2025 | 0.88 | 0.88 | 0.77 | 0.80 | 0.80 | -9.09% | 2,717,898 |
| Oct 29, 2025 | 0.85 | 0.94 | 0.84 | 0.88 | 0.88 | 2.92% | 1,134,025 |
| Oct 28, 2025 | 0.87 | 0.88 | 0.79 | 0.86 | 0.86 | -7.07% | 1,808,518 |
| Oct 27, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -6.12% | 1,590,038 |
| Oct 24, 2025 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | 3.16% | 656,595 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 1,311,524 |
| Oct 22, 2025 | 0.98 | 1.00 | 0.93 | 0.97 | 0.97 | -8.49% | 1,840,174 |
| 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 |