Black Rock Mining Limited (ASX:BKT)
Australia · Delayed Price · Currency is AUD 0.0140
-0.0020 (-12.50%)
May 14, 2026, 4:10 PM AEST
Black Rock Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -6.25% | 2,099,461 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,603,879 |
| May 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 8,521,563 |
| May 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,523,951 |
| May 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 796,520 |
| May 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 3,460,553 |
| May 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 16,842 |
| May 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,308,438 |
| May 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 6,922,407 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 675,758 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 3,371,398 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 168,819 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 694,176 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 1,018,759 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 167,403 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,567,147 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 3,544,222 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,400,831 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 7,702,820 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.43% | 3,952,139 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,761,507 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 229,344 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 175,089 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 382,652 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,718,545 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 588,994 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 525,845 |
| Apr 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 573,192 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,470,668 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,514,026 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 594,203 |
| Mar 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | 1,228,582 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 159,998 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,110,960 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 390,925 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 172,974 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 1,047,888 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,240,971 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,329,538 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 1,389,216 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 929,383 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,575,583 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,258,154 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 373,285 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 690,075 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,141,872 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 3,233,593 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 182,021 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 10,529 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,070,171 |