BMC Minerals Limited (ASX:BMC)
Australia · Delayed Price · Currency is AUD 2.870
+0.020 (0.70%)
Last updated: Sep 8, 2026, 3:14 PM AEST
BMC Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3.00 | 3.00 | 2.78 | 2.85 | 2.85 | -5.00% | 18,152 |
| Sep 4, 2026 | 3.00 | 3.00 | 2.82 | 3.00 | 3.00 | 1.35% | 22,393 |
| Sep 3, 2026 | 2.78 | 3.00 | 2.78 | 2.96 | 2.96 | -1.33% | 30,688 |
| Sep 2, 2026 | 3.00 | 3.00 | 2.87 | 3.00 | 3.00 | - | 93,821 |
| Sep 1, 2026 | 3.08 | 3.08 | 2.94 | 3.00 | 3.00 | -0.33% | 25,761 |
| Aug 31, 2026 | 3.10 | 3.10 | 2.91 | 3.01 | 3.01 | -1.95% | 32,272 |
| Aug 28, 2026 | 3.10 | 3.17 | 3.03 | 3.07 | 3.07 | 0.66% | 366,639 |
| Aug 27, 2026 | 3.10 | 3.20 | 3.02 | 3.05 | 3.05 | - | 54,662 |
| Aug 26, 2026 | 3.03 | 3.12 | 3.02 | 3.05 | 3.05 | 0.66% | 182,485 |
| Aug 25, 2026 | 2.93 | 3.04 | 2.63 | 3.03 | 3.03 | 3.41% | 359,130 |
| Aug 24, 2026 | 2.93 | 2.95 | 2.72 | 2.93 | 2.93 | 8.52% | 67,715 |
| Aug 21, 2026 | 2.70 | 2.92 | 2.54 | 2.70 | 2.70 | 2.66% | 779,794 |
| Aug 20, 2026 | 2.85 | 2.91 | 2.63 | 2.63 | 2.63 | -2.23% | 3,823,768 |
| Aug 19, 2026 | 2.51 | 2.75 | 2.51 | 2.69 | 2.69 | 3.07% | 95,936 |
| Aug 18, 2026 | 2.91 | 2.91 | 2.61 | 2.61 | 2.61 | -5.09% | 116,278 |
| Aug 17, 2026 | 2.95 | 2.95 | 2.62 | 2.75 | 2.75 | -6.46% | 156,890 |
| Aug 14, 2026 | 2.69 | 2.94 | 2.68 | 2.94 | 2.94 | 5.00% | 122,902 |
| Aug 13, 2026 | 2.71 | 2.85 | 2.70 | 2.80 | 2.80 | 1.08% | 142,582 |
| Aug 12, 2026 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | -4.48% | 92,290 |
| Aug 11, 2026 | 2.83 | 2.90 | 2.79 | 2.90 | 2.90 | 3.20% | 20,773 |
| Aug 10, 2026 | 2.60 | 2.86 | 2.60 | 2.81 | 2.81 | 6.44% | 50,644 |
| Aug 7, 2026 | 2.70 | 2.70 | 2.61 | 2.64 | 2.64 | -3.30% | 43,882 |
| Aug 6, 2026 | 2.78 | 2.81 | 2.60 | 2.73 | 2.73 | 1.87% | 47,135 |
| Aug 5, 2026 | 2.67 | 2.73 | 2.54 | 2.68 | 2.68 | 7.20% | 21,763 |
| Aug 4, 2026 | 2.58 | 2.65 | 2.50 | 2.50 | 2.50 | -1.19% | 53,328 |
| Aug 3, 2026 | 2.65 | 2.65 | 2.47 | 2.53 | 2.53 | -6.30% | 20,028 |
| Jul 31, 2026 | 2.53 | 2.70 | 2.47 | 2.70 | 2.70 | 6.30% | 96,269 |
| Jul 30, 2026 | 2.50 | 2.58 | 2.42 | 2.54 | 2.54 | -2.68% | 68,826 |
| Jul 29, 2026 | 2.60 | 2.66 | 2.44 | 2.61 | 2.61 | 0.38% | 85,723 |
| Jul 28, 2026 | 2.75 | 2.76 | 2.55 | 2.60 | 2.60 | -6.47% | 44,787 |
| Jul 27, 2026 | 2.80 | 2.80 | 2.60 | 2.78 | 2.78 | 3.35% | 42,262 |
| Jul 24, 2026 | 2.80 | 2.80 | 2.56 | 2.69 | 2.69 | -1.10% | 206,411 |
| Jul 23, 2026 | 2.74 | 2.80 | 2.62 | 2.72 | 2.72 | -0.37% | 145,652 |
| Jul 22, 2026 | 2.75 | 2.75 | 2.54 | 2.73 | 2.73 | 4.20% | 177,694 |
| Jul 21, 2026 | 2.72 | 2.72 | 2.55 | 2.62 | 2.62 | -1.13% | 56,964 |
| Jul 20, 2026 | 2.75 | 2.75 | 2.61 | 2.65 | 2.65 | - | 13,561 |
| Jul 17, 2026 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | -3.28% | 11,785 |
| Jul 16, 2026 | 2.78 | 2.80 | 2.68 | 2.74 | 2.74 | 0.74% | 60,011 |
| Jul 15, 2026 | 2.84 | 2.92 | 2.70 | 2.72 | 2.72 | -1.09% | 168,173 |
| Jul 14, 2026 | 2.90 | 2.90 | 2.61 | 2.75 | 2.75 | -0.72% | 107,827 |
| Jul 13, 2026 | 3.00 | 3.00 | 2.73 | 2.77 | 2.77 | -3.82% | 65,800 |
| Jul 10, 2026 | 2.93 | 2.95 | 2.80 | 2.88 | 2.88 | 1.05% | 55,286 |
| Jul 9, 2026 | 2.60 | 2.90 | 2.60 | 2.85 | 2.85 | 9.62% | 36,775 |
| Jul 8, 2026 | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -5.45% | 16,219 |
| Jul 7, 2026 | 2.70 | 2.81 | 2.64 | 2.75 | 2.75 | -1.79% | 40,616 |
| Jul 6, 2026 | 2.80 | 2.92 | 2.74 | 2.80 | 2.80 | - | 52,839 |
| Jul 3, 2026 | 2.73 | 2.89 | 2.70 | 2.80 | 2.80 | 3.70% | 36,723 |
| Jul 2, 2026 | 2.80 | 2.89 | 2.66 | 2.70 | 2.70 | -5.26% | 56,865 |
| Jul 1, 2026 | 3.20 | 3.21 | 2.74 | 2.85 | 2.85 | -3.06% | 34,926 |
| Jun 30, 2026 | 2.96 | 2.96 | 2.85 | 2.94 | 2.94 | -0.68% | 14,906,890 |