BlackRock World Mining Trust plc (LON:BRWM)
London · Delayed Price · Currency is GBP · Price in GBX 571.00
-2.00 (-0.35%)
Aug 13, 2025, 4:35 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 580.00 | 580.00 | 571.00 | 571.00 | 571.00 | -0.35% | 194,617 |
| Aug 12, 2025 | 580.00 | 580.00 | 572.00 | 573.00 | 573.00 | -0.35% | 233,814 |
| Aug 11, 2025 | 567.00 | 577.00 | 565.00 | 575.00 | 575.00 | 0.17% | 285,365 |
| Aug 8, 2025 | 572.00 | 574.00 | 565.00 | 574.00 | 574.00 | 1.06% | 252,765 |
| Aug 7, 2025 | 571.00 | 572.00 | 566.00 | 568.00 | 568.00 | -0.18% | 210,492 |
| Aug 6, 2025 | 556.26 | 570.00 | 556.26 | 569.00 | 569.00 | 1.97% | 202,257 |
| Aug 5, 2025 | 557.00 | 564.00 | 555.84 | 558.00 | 558.00 | 0.54% | 514,553 |
| Aug 4, 2025 | 547.00 | 558.00 | 547.00 | 555.00 | 555.00 | 1.09% | 337,124 |
| Aug 1, 2025 | 557.00 | 557.00 | 545.80 | 549.00 | 549.00 | -1.08% | 495,559 |
| Jul 31, 2025 | 560.00 | 567.30 | 547.00 | 555.00 | 555.00 | -1.60% | 587,078 |
| Jul 30, 2025 | 570.00 | 570.00 | 562.00 | 564.00 | 564.00 | - | 423,090 |
| Jul 29, 2025 | 570.00 | 570.00 | 561.89 | 564.00 | 564.00 | 0.36% | 396,498 |
| Jul 28, 2025 | 577.15 | 578.00 | 561.00 | 562.00 | 562.00 | -1.75% | 464,004 |
| Jul 25, 2025 | 584.00 | 585.00 | 572.00 | 572.00 | 572.00 | -1.72% | 348,812 |
| Jul 24, 2025 | 593.00 | 594.00 | 578.00 | 582.00 | 582.00 | -1.36% | 505,595 |
| Jul 23, 2025 | 580.04 | 594.00 | 576.00 | 590.00 | 590.00 | 1.72% | 1,034,940 |
| Jul 22, 2025 | 573.00 | 580.00 | 569.00 | 580.00 | 580.00 | 1.40% | 476,186 |
| Jul 21, 2025 | 567.00 | 574.00 | 561.00 | 572.00 | 572.00 | 2.14% | 1,884,991 |
| Jul 18, 2025 | 557.00 | 567.00 | 552.00 | 560.00 | 560.00 | 1.08% | 1,097,694 |
| Jul 17, 2025 | 555.00 | 560.00 | 551.00 | 554.00 | 554.00 | 0.18% | 173,998 |
| Jul 16, 2025 | 560.00 | 568.00 | 552.00 | 553.00 | 553.00 | -0.54% | 336,672 |
| Jul 15, 2025 | 567.00 | 567.00 | 555.00 | 556.00 | 556.00 | -1.07% | 720,371 |
| Jul 14, 2025 | 557.00 | 565.00 | 553.00 | 562.00 | 562.00 | 0.72% | 642,002 |
| Jul 11, 2025 | 551.00 | 560.00 | 548.00 | 558.00 | 558.00 | 0.90% | 678,268 |
| Jul 10, 2025 | 536.00 | 554.02 | 535.99 | 553.00 | 553.00 | 2.03% | 704,825 |
| Jul 9, 2025 | 548.00 | 550.00 | 535.40 | 542.00 | 542.00 | 0.37% | 522,899 |
| Jul 8, 2025 | 536.00 | 545.00 | 536.00 | 540.00 | 540.00 | 0.75% | 469,186 |
| Jul 7, 2025 | 548.00 | 549.00 | 534.00 | 536.00 | 536.00 | -0.56% | 305,958 |
| Jul 4, 2025 | 542.50 | 549.00 | 536.00 | 539.00 | 539.00 | -0.92% | 252,520 |
| Jul 3, 2025 | 536.00 | 548.00 | 536.00 | 544.00 | 544.00 | - | 404,469 |
| Jul 2, 2025 | 532.00 | 547.00 | 532.00 | 544.00 | 544.00 | 2.26% | 471,765 |
| Jul 1, 2025 | 525.00 | 535.00 | 525.00 | 532.00 | 532.00 | 0.76% | 472,474 |
| Jun 30, 2025 | 532.00 | 535.00 | 526.00 | 528.00 | 528.00 | -0.38% | 432,724 |
| Jun 27, 2025 | 533.00 | 534.00 | 522.00 | 530.00 | 530.00 | 0.76% | 451,371 |
| Jun 26, 2025 | 522.00 | 528.00 | 515.00 | 526.00 | 526.00 | 1.94% | 337,591 |
| Jun 25, 2025 | 522.00 | 528.00 | 516.00 | 516.00 | 516.00 | -0.96% | 243,400 |
| Jun 24, 2025 | 534.00 | 535.00 | 519.00 | 521.00 | 521.00 | -0.95% | 467,983 |
| Jun 23, 2025 | 526.00 | 529.00 | 521.70 | 526.00 | 526.00 | -0.19% | 302,251 |
| Jun 20, 2025 | 534.00 | 534.00 | 526.00 | 527.00 | 527.00 | -0.19% | 436,097 |
| Jun 19, 2025 | 529.00 | 536.00 | 526.00 | 528.00 | 528.00 | -1.86% | 396,258 |
| Jun 18, 2025 | 536.00 | 538.00 | 528.00 | 538.00 | 538.00 | 0.56% | 431,636 |
| Jun 17, 2025 | 530.00 | 537.00 | 530.00 | 535.00 | 535.00 | -0.37% | 285,749 |
| Jun 16, 2025 | 527.00 | 538.68 | 521.00 | 537.00 | 537.00 | 1.90% | 756,728 |
| Jun 13, 2025 | 516.00 | 529.00 | 515.00 | 527.00 | 527.00 | 0.57% | 466,295 |
| Jun 12, 2025 | 524.00 | 528.00 | 516.00 | 524.00 | 524.00 | - | 417,293 |
| Jun 11, 2025 | 520.00 | 527.00 | 518.00 | 524.00 | 524.00 | 1.35% | 678,192 |
| Jun 10, 2025 | 527.00 | 528.00 | 517.00 | 517.00 | 517.00 | -1.15% | 435,956 |
| Jun 9, 2025 | 523.00 | 528.00 | 514.00 | 523.00 | 523.00 | 0.19% | 870,435 |
| Jun 6, 2025 | 513.00 | 522.90 | 513.00 | 522.00 | 522.00 | 0.77% | 481,072 |
| Jun 5, 2025 | 506.00 | 520.00 | 506.00 | 518.00 | 518.00 | 1.17% | 450,956 |