Broken Hill Mines Limited (ASX:BHM)
Australia · Delayed Price · Currency is AUD 0.7550
+0.0250 (3.42%)
At close: Apr 14, 2026
Broken Hill Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | 3.42% | 443,419 |
| Apr 13, 2026 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | -0.68% | 1,044,946 |
| Apr 10, 2026 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -2.65% | 657,787 |
| Apr 9, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -6.79% | 769,673 |
| Apr 8, 2026 | 0.74 | 0.81 | 0.74 | 0.81 | 0.81 | 18.25% | 1,932,541 |
| Apr 7, 2026 | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -2.14% | 761,017 |
| Apr 2, 2026 | 0.77 | 0.78 | 0.68 | 0.70 | 0.70 | -6.67% | 1,328,094 |
| Apr 1, 2026 | 0.73 | 0.76 | 0.70 | 0.75 | 0.75 | 11.11% | 1,798,853 |
| Mar 31, 2026 | 0.64 | 0.69 | 0.62 | 0.68 | 0.68 | 3.85% | 1,362,663 |
| Mar 30, 2026 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -1.52% | 1,898,754 |
| Mar 27, 2026 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -2.22% | 773,298 |
| Mar 26, 2026 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -5.59% | 1,864,986 |
| Mar 25, 2026 | 0.68 | 0.73 | 0.67 | 0.72 | 0.72 | 8.33% | 2,165,220 |
| Mar 24, 2026 | 0.68 | 0.70 | 0.64 | 0.66 | 0.66 | 3.13% | 2,837,833 |
| Mar 23, 2026 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -10.49% | 3,422,441 |
| Mar 20, 2026 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 0.70% | 1,254,110 |
| Mar 19, 2026 | 0.80 | 0.80 | 0.71 | 0.71 | 0.71 | -11.80% | 1,864,163 |
| Mar 18, 2026 | 0.82 | 0.85 | 0.78 | 0.81 | 0.81 | 0.63% | 1,169,000 |
| Mar 17, 2026 | 0.83 | 0.84 | 0.78 | 0.80 | 0.80 | -0.62% | 686,633 |
| Mar 16, 2026 | 0.83 | 0.84 | 0.79 | 0.81 | 0.81 | -3.59% | 1,687,724 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -5.65% | 1,057,754 |
| Mar 12, 2026 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -4.32% | 840,117 |
| Mar 11, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | - | 1,053,126 |
| Mar 10, 2026 | 0.95 | 0.98 | 0.89 | 0.93 | 0.93 | 2.78% | 2,618,901 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.88 | 0.90 | 0.90 | -8.63% | 1,432,156 |
| Mar 6, 2026 | 1.06 | 1.06 | 0.97 | 0.99 | 0.99 | -7.08% | 1,843,438 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -1.40% | 619,746 |
| Mar 4, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | -3.59% | 576,025 |
| Mar 3, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -1.76% | 1,036,815 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | 0.44% | 1,688,748 |
| 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 |