BMC Minerals Limited (ASX:BMC)
Australia · Delayed Price · Currency is AUD 3.160
+0.020 (0.64%)
At close: May 29, 2026
BMC Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.10 | 3.25 | 3.07 | 3.16 | 3.16 | 0.64% | 59,414 |
| May 28, 2026 | 3.55 | 3.55 | 3.10 | 3.14 | 3.14 | -7.65% | 110,216 |
| May 27, 2026 | 3.64 | 3.64 | 3.38 | 3.40 | 3.40 | 1.19% | 32,239 |
| May 26, 2026 | 3.52 | 3.66 | 3.19 | 3.36 | 3.36 | -1.18% | 138,111 |
| May 25, 2026 | 3.35 | 3.50 | 3.21 | 3.40 | 3.40 | 6.25% | 50,772 |
| May 22, 2026 | 3.24 | 3.40 | 3.18 | 3.20 | 3.20 | 1.91% | 45,934 |
| May 21, 2026 | 3.16 | 3.52 | 3.14 | 3.14 | 3.14 | - | 66,474 |
| May 20, 2026 | 3.10 | 3.25 | 3.10 | 3.14 | 3.14 | -1.57% | 54,922 |
| May 19, 2026 | 3.41 | 3.48 | 3.17 | 3.19 | 3.19 | -0.62% | 150,935 |
| May 18, 2026 | 3.68 | 3.70 | 3.20 | 3.21 | 3.21 | -12.77% | 1,346,328 |
| May 15, 2026 | 3.58 | 3.81 | 3.56 | 3.68 | 3.68 | -4.42% | 1,508,390 |
| May 14, 2026 | 3.85 | 3.89 | 3.52 | 3.85 | 3.85 | - | 7,548,957 |
| May 13, 2026 | 3.45 | 3.99 | 3.42 | 3.85 | 3.85 | 12.57% | 202,165 |
| May 12, 2026 | 3.30 | 3.59 | 3.24 | 3.42 | 3.42 | 9.97% | 268,868 |
| May 11, 2026 | 3.04 | 3.24 | 2.98 | 3.11 | 3.11 | 4.36% | 252,250 |
| May 8, 2026 | 3.07 | 3.07 | 2.98 | 2.98 | 2.98 | -2.93% | 18,518 |
| May 7, 2026 | 3.00 | 3.07 | 2.97 | 3.07 | 3.07 | 3.37% | 26,171 |
| May 6, 2026 | 3.05 | 3.08 | 2.96 | 2.97 | 2.97 | -2.62% | 39,703 |
| May 5, 2026 | 3.00 | 3.20 | 2.98 | 3.05 | 3.05 | 1.67% | 134,012 |
| May 4, 2026 | 3.03 | 3.05 | 2.94 | 3.00 | 3.00 | -0.66% | 74,297 |
| May 1, 2026 | 3.11 | 3.11 | 2.93 | 3.02 | 3.02 | 1.00% | 99,183 |
| Apr 30, 2026 | 3.08 | 3.09 | 2.95 | 2.99 | 2.99 | -0.33% | 35,059 |
| Apr 29, 2026 | 2.99 | 3.06 | 2.91 | 3.00 | 3.00 | 3.09% | 51,206 |
| Apr 28, 2026 | 2.76 | 2.99 | 2.73 | 2.91 | 2.91 | 5.82% | 175,063 |
| Apr 27, 2026 | 2.97 | 2.97 | 2.66 | 2.75 | 2.75 | -2.48% | 107,797 |
| Apr 24, 2026 | 3.04 | 3.04 | 2.66 | 2.82 | 2.82 | -5.05% | 116,259 |
| Apr 23, 2026 | 2.94 | 3.00 | 2.86 | 2.97 | 2.97 | 2.06% | 119,497 |
| Apr 22, 2026 | 2.80 | 2.96 | 2.79 | 2.91 | 2.91 | 6.20% | 44,890 |
| Apr 21, 2026 | 2.70 | 2.80 | 2.65 | 2.74 | 2.74 | - | 58,045 |
| Apr 20, 2026 | 2.81 | 2.81 | 2.61 | 2.74 | 2.74 | 1.48% | 79,415 |
| Apr 17, 2026 | 2.57 | 2.70 | 2.57 | 2.70 | 2.70 | 5.06% | 143,523 |
| Apr 16, 2026 | 2.59 | 2.61 | 2.49 | 2.57 | 2.57 | -2.65% | 91,759 |
| Apr 15, 2026 | 2.63 | 2.72 | 2.63 | 2.64 | 2.64 | -1.12% | 92,080 |
| Apr 14, 2026 | 2.72 | 2.74 | 2.60 | 2.67 | 2.67 | -3.96% | 46,098 |
| Apr 13, 2026 | 2.60 | 2.87 | 2.60 | 2.78 | 2.78 | 11.20% | 140,063 |
| Apr 10, 2026 | 2.33 | 2.70 | 2.33 | 2.50 | 2.50 | 7.30% | 5,892 |
| Apr 9, 2026 | 2.33 | 2.33 | 2.31 | 2.33 | 2.33 | - | 29,500 |
| Apr 8, 2026 | 2.50 | 2.50 | 2.33 | 2.33 | 2.33 | -6.80% | 3,844 |
| Apr 7, 2026 | 2.50 | 2.55 | 2.50 | 2.50 | 2.50 | 5.93% | 7,210 |
| Apr 2, 2026 | 2.37 | 2.50 | 2.31 | 2.36 | 2.36 | 4.89% | 21,615 |
| Apr 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.35% | 2,500 |
| Mar 31, 2026 | 2.44 | 2.44 | 2.22 | 2.22 | 2.22 | -2.20% | 22,061 |
| Mar 30, 2026 | 2.30 | 2.44 | 2.22 | 2.27 | 2.27 | 3.18% | 29,503 |
| Mar 27, 2026 | 2.25 | 2.25 | 2.10 | 2.20 | 2.20 | -1.35% | 8,417 |
| Mar 26, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 7.73% | 1,131 |
| Mar 25, 2026 | 1.91 | 2.15 | 1.91 | 2.07 | 2.07 | 8.66% | 20,085 |
| Mar 24, 2026 | 2.08 | 2.11 | 1.91 | 1.91 | 1.91 | -18.59% | 28,187 |
| Mar 23, 2026 | 2.20 | 2.35 | 2.08 | 2.34 | 2.34 | 1.74% | 52,446 |
| Mar 20, 2026 | 2.20 | 2.31 | 2.10 | 2.30 | 2.30 | 4.55% | 63,756 |
| Mar 19, 2026 | 2.33 | 2.33 | 2.20 | 2.20 | 2.20 | -5.98% | 53,513 |