Breakthrough Minerals Limited (ASX:BTM)
Australia · Delayed Price · Currency is AUD 0.2400
+0.0150 (6.67%)
Jun 4, 2026, 10:54 AM AEST
Breakthrough Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 32,765 |
| Jun 2, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 393,327 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 131,126 |
| May 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 42,207 |
| May 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 472,390 |
| May 27, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 233,073 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 594,295 |
| May 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 258,465 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 552,361 |
| May 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 261,978 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,189,254 |
| May 19, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,151,254 |
| May 18, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 1,673,900 |
| May 15, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 16.67% | 3,145,650 |
| May 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 273,496 |
| May 13, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.22% | 772,636 |
| May 12, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 409,294 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 411,111 |
| May 8, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 514,329 |
| May 7, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 437,445 |
| May 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 476,165 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 105,609 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 236,977 |
| Apr 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 527,051 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 221,106 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 372,483 |
| Apr 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 78,168 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 217,768 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 300,730 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -5.41% | 299,408 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 600,331 |
| Apr 16, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 330,717 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 77,057 |
| Apr 14, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 14.29% | 640,311 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 74,774 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 16,129 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 118,891 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 190,782 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 208,064 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 215,388 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 368,055 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 145,785 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 64,104 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | - | 688,089 |
| Mar 25, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.24% | 672,067 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 258,452 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -6.45% | 359,796 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,553 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 234,826 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 293,027 |