BPM Minerals Limited (ASX:BPM)
Australia · Delayed Price · Currency is AUD 0.3650
-0.0150 (-3.95%)
Nov 6, 2026, 4:10 PM AEDT
BPM Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | -3.95% | 2,385,921 |
| Nov 5, 2026 | 0.34 | 0.39 | 0.32 | 0.38 | 0.38 | 18.75% | 8,493,569 |
| Nov 4, 2026 | 0.30 | 0.35 | 0.26 | 0.32 | 0.32 | 77.78% | 11,576,127 |
| Nov 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 48,611 |
| Oct 30, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 114,125 |
| Oct 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 321,413 |
| Oct 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 469,948 |
| Oct 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 59,857 |
| Oct 26, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 364,390 |
| Oct 23, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 670,649 |
| Oct 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 353,739 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 460,566 |
| Oct 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 106,576 |
| Oct 19, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 2.78% | 551,637 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 246,385 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 491,010 |
| Oct 14, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 1,012,279 |
| Oct 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 698,206 |
| Oct 12, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -4.88% | 303,782 |
| Oct 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 453,262 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 219,122 |
| Oct 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.18% | 355,655 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.19% | 146,880 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 56,222 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 331,263 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 223,127 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 185,180 |
| Sep 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 371,282 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 332,674 |
| Sep 25, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 2,547,367 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 519,980 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 722,291 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 961,834 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 500,508 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 297,995 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 627,385 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 620,172 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 1,181,070 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 429,714 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | 13.64% | 1,211,792 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 334,348 |
| Sep 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 1,882,778 |
| Sep 8, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 24.32% | 1,575,604 |
| Sep 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 170,824 |
| Sep 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 256,906 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 13,117 |
| Sep 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 49,200 |
| Sep 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 163,048 |
| Aug 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 88,709 |
| Aug 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 105,286 |