BPM Minerals Limited (ASX:BPM)
Australia · Delayed Price · Currency is AUD 0.2150
-0.0050 (-2.27%)
May 5, 2026, 4:10 PM AEST
BPM Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 324,977 |
| May 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 356,288 |
| May 1, 2026 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -8.51% | 230,673 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 150,347 |
| Apr 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 528,191 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 685,208 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 93,931 |
| Apr 24, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 198,032 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 41,567 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 279,611 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 117,220 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 38,717 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 291,458 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 15,109 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 330,745 |
| Apr 14, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 268,035 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.54% | 471,223 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 343,419 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 240,386 |
| Apr 8, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 16.67% | 736,060 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 83,513 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 114,273 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 209,204 |
| Mar 31, 2026 | 0.20 | 0.24 | 0.19 | 0.24 | 0.24 | 17.50% | 254,127 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 234,735 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 466,965 |
| Mar 26, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | - | 440,024 |
| Mar 25, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 17.65% | 906,794 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 311,295 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -19.51% | 1,531,264 |
| Mar 20, 2026 | 0.21 | 0.23 | 0.18 | 0.21 | 0.21 | -2.38% | 1,913,630 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.67% | 822,658 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 629,037 |
| Mar 17, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 247,046 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 745,495 |
| Mar 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 319,774 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 453,630 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 233,961 |
| Mar 10, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 13.04% | 1,664,952 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.22 | 0.23 | 0.23 | -22.69% | 3,709,539 |
| Mar 6, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 2.59% | 665,507 |
| Mar 5, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 501,305 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 832,119 |
| Mar 3, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 594,648 |
| Mar 2, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 412,779 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -4.69% | 773,892 |
| Feb 26, 2026 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 1.59% | 484,974 |
| Feb 25, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.35% | 232,145 |
| Feb 24, 2026 | 0.31 | 0.38 | 0.31 | 0.34 | 0.34 | 11.48% | 1,197,396 |
| Feb 23, 2026 | 0.34 | 0.39 | 0.31 | 0.31 | 0.31 | -3.17% | 1,943,504 |