Broken Hill Mines Limited (ASX:BHM)
Australia · Delayed Price · Currency is AUD 1.130
+0.095 (9.18%)
At close: Feb 27, 2026
Broken Hill Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 9.18% | 2,275,024 |
| Feb 26, 2026 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -2.36% | 502,557 |
| Feb 25, 2026 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 1,525,817 |
| Feb 24, 2026 | 1.15 | 1.16 | 1.07 | 1.08 | 1.08 | -1.82% | 3,159,908 |
| Feb 23, 2026 | 1.01 | 1.12 | 1.00 | 1.10 | 1.10 | 15.79% | 2,688,740 |
| Feb 20, 2026 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -5.94% | 425,176 |
| Feb 19, 2026 | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -0.49% | 1,504,894 |
| Feb 18, 2026 | 0.98 | 1.02 | 0.95 | 1.02 | 1.02 | 2.53% | 719,237 |
| Feb 17, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -1.98% | 710,689 |
| Feb 16, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 4.66% | 756,494 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -6.31% | 1,270,019 |
| Feb 12, 2026 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 1,098,614 |
| Feb 11, 2026 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | 1.52% | 1,900,917 |
| Feb 10, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -0.51% | 571,010 |
| Feb 9, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 10.61% | 1,929,900 |
| Feb 6, 2026 | 0.91 | 0.92 | 0.86 | 0.90 | 0.90 | -8.67% | 4,113,325 |
| Feb 5, 2026 | 1.07 | 1.09 | 0.97 | 0.98 | 0.98 | -7.11% | 2,078,883 |
| Feb 4, 2026 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | 3.94% | 946,532 |
| Feb 3, 2026 | 1.00 | 1.04 | 0.98 | 1.02 | 1.02 | -0.98% | 1,748,009 |
| Feb 2, 2026 | 1.03 | 1.10 | 1.00 | 1.03 | 1.03 | -9.69% | 2,107,726 |
| Jan 30, 2026 | 1.25 | 1.28 | 1.12 | 1.14 | 1.14 | -11.67% | 2,055,527 |
| Jan 29, 2026 | 1.31 | 1.36 | 1.20 | 1.29 | 1.29 | -0.39% | 2,402,309 |
| Jan 28, 2026 | 1.23 | 1.31 | 1.19 | 1.29 | 1.29 | 7.50% | 3,866,924 |
| Jan 27, 2026 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | 4.35% | 2,294,855 |
| Jan 23, 2026 | 1.16 | 1.20 | 1.11 | 1.15 | 1.15 | 0.88% | 1,644,718 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 1,212,599 |
| Jan 21, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -4.00% | 1,864,494 |
| Jan 20, 2026 | 1.20 | 1.25 | 1.16 | 1.25 | 1.25 | 8.70% | 3,900,233 |
| Jan 19, 2026 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 0.44% | 1,062,582 |
| Jan 16, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 5.53% | 1,060,031 |
| Jan 15, 2026 | 1.22 | 1.24 | 1.08 | 1.09 | 1.09 | -9.21% | 2,179,404 |
| Jan 14, 2026 | 1.16 | 1.21 | 1.11 | 1.20 | 1.20 | 4.82% | 1,327,541 |
| Jan 13, 2026 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | 1.79% | 2,099,018 |
| Jan 12, 2026 | 1.11 | 1.17 | 1.11 | 1.12 | 1.12 | 4.19% | 752,710 |
| Jan 9, 2026 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | -1.83% | 531,983 |
| Jan 8, 2026 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | -6.01% | 743,504 |
| Jan 7, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 1,004,955 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | -2.08% | 1,356,637 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 1.27% | 1,245,501 |
| Jan 2, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | 1.28% | 637,807 |
| Dec 31, 2025 | 1.17 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 1,398,612 |
| Dec 30, 2025 | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | -4.92% | 2,088,754 |
| Dec 29, 2025 | 1.18 | 1.25 | 1.16 | 1.22 | 1.22 | 6.09% | 5,404,995 |
| Dec 24, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 2,667,043 |
| Dec 23, 2025 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | 3.70% | 1,495,800 |
| Dec 22, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 2,231,181 |
| Dec 19, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 774,793 |
| Dec 18, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.46% | 1,058,190 |
| Dec 17, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 6.77% | 1,729,594 |
| Dec 16, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -3.52% | 923,691 |