Blackstone Minerals Limited (ASX:BSX)
Australia · Delayed Price · Currency is AUD 0.0740
+0.0050 (7.25%)
Sep 2, 2025, 4:10 PM AEST
Blackstone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.25% | 4,649,069 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 779,706 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 2,865,814 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 2,903,380 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 9,193,871 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,127,493 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 557,263 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 1,963,957 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 1,877,036 |
| Aug 18, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.39% | 3,732,441 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | 1,167,171 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 526,139 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 1,089,261 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 719,586 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 1,964,662 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,664,912 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 1,110,024 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 766,355 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 796,478 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 1,245,402 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 2,004,625 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 2,644,410 |
| Jul 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.41% | 1,461,585 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 713,143 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 2,037,793 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.90% | 929,661 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,472,353 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 2,349,107 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,744,109 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 4.00% | 2,759,070 |
| Jul 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 27,000 |
| Jul 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.63% | 4,193,248 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 1,451,208 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.82% | 6,178,518 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,423,278 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.05% | 3,866,887 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 3,362,063 |
| Jul 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.78% | 4,396,449 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 2,636,852 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 4,364,582 |
| Jul 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.26% | 9,588,578 |
| Jul 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | 2,422,312 |
| Jul 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.53% | 4,060,844 |
| Jul 2, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -13.19% | 5,010,240 |
| Jul 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 752,389 |
| Jun 26, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.35% | 401,034 |