BPM Minerals Limited (ASX:BPM)
Australia · Delayed Price · Currency is AUD 0.1850
-0.0050 (-2.63%)
Jun 16, 2026, 3:13 PM AEST
BPM Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 2.70% | 411,015 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 59,513 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 242,036 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 136,535 |
| Jun 9, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 248,112 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 31,814 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 137,916 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 249,275 |
| Jun 2, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.50% | 197,999 |
| Jun 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 92,647 |
| May 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 85,752 |
| May 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 10.53% | 184,645 |
| May 27, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 245,761 |
| May 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 201,433 |
| May 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 203,878 |
| May 22, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 5,600 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 213,904 |
| May 20, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 243,150 |
| May 19, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 589,104 |
| May 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 320,943 |
| May 15, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 16,523 |
| May 14, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 98,350 |
| May 13, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 11.90% | 466,921 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 393,188 |
| May 11, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 463,724 |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 140,366 |
| May 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 163,161 |
| May 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 49,543 |
| May 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 359,809 |
| 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 |