Skip to main content
logo
Bayan Mining and Minerals Limited (ASX:BMM)
Australia flag Australia · Delayed Price · Currency is AUD
0.1050
+0.0120 (12.90%)
May 14, 2026, 4:10 PM AEST

Bayan Mining and Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.120.130.100.110.1112.90%1,630,117
May 13, 20260.090.090.090.090.091.09%146,032
May 12, 20260.090.090.090.090.092.22%14,792
May 11, 20260.090.090.090.090.09-7,236
May 8, 20260.090.090.090.090.091.12%186,751
May 7, 20260.090.090.090.090.095.95%108,832
May 6, 20260.090.090.080.080.08-2.33%57,636
May 5, 20260.080.090.080.090.096.17%156,848
May 4, 20260.080.080.080.080.08-4.71%12,357
May 1, 20260.080.090.080.090.094.94%516,119
Apr 30, 20260.080.080.080.080.08-2.41%59,810
Apr 29, 20260.080.080.080.080.08-2.35%173,973
Apr 28, 20260.080.090.080.090.091.19%105,212
Apr 27, 20260.090.090.080.080.08-6.67%55,805
Apr 24, 20260.090.090.090.090.092.27%20,200
Apr 22, 20260.080.090.080.090.094.76%261,959
Apr 21, 20260.090.090.080.080.08-10.64%458,906
Apr 20, 20260.090.090.090.090.09-246,998
Apr 17, 20260.100.100.090.090.09-15,472
Apr 16, 20260.100.110.090.090.09-6.00%504,932
Apr 15, 20260.100.100.100.100.10-19,088
Apr 14, 20260.100.100.100.100.104.17%495,389
Apr 13, 20260.100.100.100.100.102.13%30,789
Apr 10, 20260.100.100.090.090.09-35,861
Apr 9, 20260.090.110.090.090.095.62%1,279,079
Apr 8, 20260.090.090.090.090.097.23%376,518
Apr 7, 20260.090.090.080.080.08-1.19%288,679
Apr 2, 20260.080.090.080.080.0810.53%263,278
Apr 1, 20260.070.080.070.080.085.56%985,601
Mar 31, 20260.070.070.070.070.072.86%100,993
Mar 30, 20260.070.070.070.070.076.06%23,537
Mar 27, 20260.070.070.070.070.07-10.81%53,147
Mar 26, 20260.070.070.070.070.074.23%113,050
Mar 25, 20260.070.070.060.070.077.58%371,456
Mar 24, 20260.070.070.060.070.071.54%276,547
Mar 23, 20260.060.070.060.070.07-5.80%124,317
Mar 20, 20260.070.070.070.070.07-4.17%118,006
Mar 19, 20260.080.080.070.070.07-8.86%334,048
Mar 18, 20260.090.090.080.080.08-7.06%150,929
Mar 17, 20260.090.090.080.090.09-7.61%315,104
Mar 16, 20260.100.100.090.090.09-8.00%49,962
Mar 12, 20260.100.100.100.100.10-77,173
Mar 11, 20260.100.100.090.100.104.17%200,937
Mar 10, 20260.100.100.100.100.102.13%163,620
Mar 9, 20260.100.100.090.090.09-14.55%345,135
Mar 6, 20260.100.120.100.110.114.76%356,241
Mar 5, 20260.100.110.100.110.118.25%237,413
Mar 4, 20260.100.100.100.100.101.04%232,533
Mar 3, 20260.100.100.090.100.10-1.03%254,608
Mar 2, 20260.100.100.100.100.101.04%193,754