Emerald Resources NL (ASX:EMR)
Australia · Delayed Price · Currency is AUD 3.360
-0.090 (-2.61%)
Aug 1, 2025, 4:10 PM AEST
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.42 | 3.45 | 3.31 | 3.36 | 3.36 | -2.61% | 1,796,749 |
| Jul 31, 2025 | 3.45 | 3.56 | 3.35 | 3.45 | 3.45 | - | 5,114,767 |
| Jul 30, 2025 | 3.55 | 3.58 | 3.24 | 3.45 | 3.45 | -6.25% | 7,095,299 |
| Jul 29, 2025 | 3.67 | 3.70 | 3.56 | 3.68 | 3.68 | -0.81% | 1,782,950 |
| Jul 28, 2025 | 3.71 | 3.81 | 3.70 | 3.71 | 3.71 | 0.54% | 2,139,896 |
| Jul 25, 2025 | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | -1.86% | 1,408,718 |
| Jul 24, 2025 | 3.83 | 3.90 | 3.74 | 3.76 | 3.76 | -3.09% | 2,500,270 |
| Jul 23, 2025 | 3.98 | 3.98 | 3.84 | 3.88 | 3.88 | 0.52% | 4,011,159 |
| Jul 22, 2025 | 3.77 | 3.89 | 3.75 | 3.86 | 3.86 | 4.89% | 2,737,424 |
| Jul 21, 2025 | 3.72 | 3.75 | 3.65 | 3.68 | 3.68 | -1.87% | 1,668,659 |
| Jul 18, 2025 | 3.70 | 3.82 | 3.70 | 3.75 | 3.75 | 2.46% | 2,190,907 |
| Jul 17, 2025 | 3.75 | 3.78 | 3.61 | 3.66 | 3.66 | -0.81% | 3,410,537 |
| Jul 16, 2025 | 3.68 | 3.70 | 3.61 | 3.69 | 3.69 | -1.34% | 2,251,918 |
| Jul 15, 2025 | 3.72 | 3.75 | 3.64 | 3.74 | 3.74 | 1.63% | 2,261,551 |
| Jul 14, 2025 | 3.66 | 3.70 | 3.62 | 3.68 | 3.68 | 2.51% | 2,581,566 |
| Jul 11, 2025 | 3.72 | 3.72 | 3.56 | 3.59 | 3.59 | -2.71% | 2,693,517 |
| Jul 10, 2025 | 3.75 | 3.80 | 3.66 | 3.69 | 3.69 | -1.34% | 3,411,060 |
| Jul 9, 2025 | 3.84 | 3.89 | 3.66 | 3.74 | 3.74 | -4.83% | 1,912,739 |
| Jul 8, 2025 | 3.90 | 4.01 | 3.85 | 3.93 | 3.93 | 2.34% | 1,589,087 |
| Jul 7, 2025 | 3.97 | 3.99 | 3.80 | 3.84 | 3.84 | -3.03% | 2,777,648 |
| Jul 4, 2025 | 4.00 | 4.04 | 3.94 | 3.96 | 3.96 | -0.50% | 1,934,452 |
| Jul 3, 2025 | 3.93 | 4.01 | 3.93 | 3.98 | 3.98 | 1.53% | 3,927,469 |
| Jul 2, 2025 | 3.97 | 4.02 | 3.85 | 3.92 | 3.92 | -2.49% | 3,869,467 |
| Jul 1, 2025 | 4.02 | 4.15 | 3.99 | 4.02 | 4.02 | 2.55% | 4,402,614 |
| Jun 30, 2025 | 3.90 | 3.97 | 3.79 | 3.92 | 3.92 | 0.77% | 4,259,404 |
| Jun 27, 2025 | 4.07 | 4.12 | 3.88 | 3.89 | 3.89 | -3.47% | 4,311,724 |
| Jun 26, 2025 | 4.07 | 4.14 | 4.00 | 4.03 | 4.03 | -0.74% | 3,493,842 |
| Jun 25, 2025 | 4.45 | 4.50 | 4.04 | 4.06 | 4.06 | -10.57% | 5,198,695 |
| Jun 24, 2025 | 4.75 | 4.75 | 4.48 | 4.54 | 4.54 | -1.52% | 2,942,058 |
| Jun 23, 2025 | 4.65 | 4.69 | 4.58 | 4.61 | 4.61 | -0.65% | 1,849,735 |
| Jun 20, 2025 | 4.58 | 4.68 | 4.57 | 4.64 | 4.64 | 0.87% | 5,791,352 |
| Jun 19, 2025 | 4.74 | 4.75 | 4.57 | 4.60 | 4.60 | -1.29% | 2,808,560 |
| Jun 18, 2025 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -1.27% | 2,556,377 |
| Jun 17, 2025 | 4.60 | 4.78 | 4.58 | 4.72 | 4.72 | 3.28% | 2,402,740 |
| Jun 16, 2025 | 4.78 | 4.81 | 4.57 | 4.57 | 4.57 | -2.77% | 3,677,540 |
| Jun 13, 2025 | 4.55 | 4.71 | 4.51 | 4.70 | 4.70 | 5.86% | 2,977,621 |
| Jun 12, 2025 | 4.44 | 4.54 | 4.37 | 4.44 | 4.44 | 1.37% | 3,379,077 |
| Jun 11, 2025 | 4.39 | 4.46 | 4.29 | 4.38 | 4.38 | -2.01% | 2,226,614 |
| Jun 10, 2025 | 4.51 | 4.53 | 4.36 | 4.47 | 4.47 | -3.25% | 4,091,797 |
| Jun 6, 2025 | 4.79 | 4.84 | 4.62 | 4.62 | 4.62 | -3.14% | 3,535,869 |
| Jun 5, 2025 | 4.88 | 4.92 | 4.74 | 4.77 | 4.77 | -2.25% | 2,390,655 |
| Jun 4, 2025 | 4.88 | 4.94 | 4.85 | 4.88 | 4.88 | - | 1,023,096 |
| Jun 3, 2025 | 5.12 | 5.22 | 4.87 | 4.88 | 4.88 | 1.46% | 1,808,582 |
| Jun 2, 2025 | 4.75 | 4.85 | 4.68 | 4.81 | 4.81 | 1.26% | 1,036,435 |
| May 30, 2025 | 4.58 | 4.75 | 4.57 | 4.75 | 4.75 | 3.49% | 3,294,629 |
| May 29, 2025 | 4.48 | 4.64 | 4.43 | 4.59 | 4.59 | 1.10% | 1,197,150 |
| May 28, 2025 | 4.54 | 4.57 | 4.47 | 4.54 | 4.54 | - | 862,057 |
| May 27, 2025 | 4.63 | 4.64 | 4.53 | 4.54 | 4.54 | -0.22% | 651,086 |
| May 26, 2025 | 4.60 | 4.65 | 4.52 | 4.55 | 4.55 | -0.44% | 1,164,531 |
| May 23, 2025 | 4.57 | 4.61 | 4.55 | 4.57 | 4.57 | -1.30% | 1,037,810 |