BPM Minerals Limited (ASX:BPM)
Australia · Delayed Price · Currency is AUD 0.2600
+0.0050 (1.96%)
Apr 15, 2026, 10:29 AM AEST
BPM Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 0.28 | 0.32 | 0.27 | 0.32 | 0.32 | 16.67% | 1,078,416 |
| Feb 19, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 295,798 |
| Feb 18, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 162,109 |
| Feb 17, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 589,216 |
| 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 |