BPM Minerals Limited (ASX:BPM)
Australia · Delayed Price · Currency is AUD 0.2800
-0.0200 (-6.67%)
Feb 17, 2026, 3:57 PM AEST
BPM Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 11.11% | 910,541 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.82% | 835,758 |
| Feb 12, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 716,743 |
| Feb 11, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 16.67% | 3,534,539 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 780,781 |
| Feb 9, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 17.95% | 856,268 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 1,130,820 |
| Feb 5, 2026 | 0.24 | 0.26 | 0.21 | 0.21 | 0.21 | -8.70% | 2,326,773 |
| Feb 4, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 12.20% | 1,042,766 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.38% | 511,330 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 692,699 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 947,057 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,212,285 |
| Jan 28, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 3,414,411 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -7.69% | 1,659,354 |
| Jan 23, 2026 | 0.28 | 0.29 | 0.24 | 0.26 | 0.26 | - | 5,281,866 |
| Jan 22, 2026 | 0.24 | 0.29 | 0.23 | 0.26 | 0.26 | 13.04% | 1,828,391 |
| Jan 21, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 15.00% | 1,919,372 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 540,183 |
| Jan 19, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 470,392 |
| Jan 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 499,429 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 329,003 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 99,036 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 335,398 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 4.76% | 594,855 |
| Jan 9, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 407,927 |
| Jan 8, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 772,268 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 234,430 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 410,514 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 529,794 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 175,746 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 296,170 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 468,824 |
| Dec 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 276,234 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 94,032 |
| Dec 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 227,398 |
| Dec 22, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 1,138,303 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 137,936 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 420,886 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 202,528 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 259,118 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 250,922 |
| Dec 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 136,587 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.90% | 1,069,969 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 118,740 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 645,044 |
| Dec 8, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 288,818 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 300,972 |
| Dec 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 408,123 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 1,017,306 |