Bushveld Minerals Limited
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Dec 2017 |
GBX |
8.55 |
8.72 |
8.55 |
8.625 |
8.625 |
+0.125 (+1.47%)
|
1,090,784 |
| 22 Dec 2017 |
GBX |
8.5 |
8.5 |
8.5 |
8.5 |
8.5 |
-0.125 (-1.45%)
|
628,706 |
| 21 Dec 2017 |
GBX |
8.625 |
8.95 |
8.625 |
8.625 |
8.625 |
-0.125 (-1.43%)
|
1,390,865 |
| 20 Dec 2017 |
GBX |
8.75 |
8.97 |
8.75 |
8.75 |
8.75 |
0.0 (0.0%)
|
4,566,683 |
| 19 Dec 2017 |
GBX |
8.75 |
8.75 |
8.75 |
8.75 |
8.75 |
+0.75 (+9.38%)
|
6,768,049 |
| 18 Dec 2017 |
GBX |
8 |
8 |
8 |
8 |
8 |
-0.125 (-1.54%)
|
757,485 |
| 15 Dec 2017 |
GBX |
8.125 |
8.125 |
8.125 |
8.125 |
8.125 |
0.0 (0.0%)
|
819,463 |
| 14 Dec 2017 |
GBX |
8.125 |
8.125 |
8.125 |
8.125 |
8.125 |
-0.125 (-1.52%)
|
2,270,400 |
| 13 Dec 2017 |
GBX |
8.25 |
8.25 |
8.25 |
8.25 |
8.25 |
-0.125 (-1.49%)
|
1,681,906 |
| 12 Dec 2017 |
GBX |
8.25 |
8.375 |
8.1 |
8.375 |
8.375 |
+0.125 (+1.52%)
|
2,024,266 |
| 11 Dec 2017 |
GBX |
8.25 |
8.25 |
8.25 |
8.25 |
8.25 |
-0.3 (-3.51%)
|
3,816,266 |
| 8 Dec 2017 |
GBX |
8.55 |
8.55 |
8.55 |
8.55 |
8.55 |
+0.175 (+2.09%)
|
2,068,101 |
| 7 Dec 2017 |
GBX |
8.375 |
8.375 |
8.35 |
8.375 |
8.375 |
0.0 (0.0%)
|
896,333 |
| 6 Dec 2017 |
GBX |
8.375 |
8.375 |
8.375 |
8.375 |
8.375 |
0.0 (0.0%)
|
1,560,920 |
| 5 Dec 2017 |
GBX |
8.375 |
8.375 |
8.375 |
8.375 |
8.375 |
-0.375 (-4.29%)
|
2,797,781 |
| 4 Dec 2017 |
GBX |
8.75 |
8.75 |
8.5 |
8.75 |
8.75 |
-0.25 (-2.78%)
|
12,606,253 |
| 1 Dec 2017 |
GBX |
9.25 |
9.4 |
9 |
9 |
9 |
-0.25 (-2.70%)
|
3,536,071 |
| 30 Nov 2017 |
GBX |
8 |
9.495 |
6.82 |
9.25 |
9.25 |
+1.625 (+21.31%)
|
7,139,357 |
| 29 Nov 2017 |
GBX |
7.375 |
7.94 |
6.82 |
7.625 |
7.625 |
0.0 (0.0%)
|
5,440,496 |
| 28 Nov 2017 |
GBX |
8 |
9.19 |
7.26 |
7.625 |
7.625 |
-0.375 (-4.69%)
|
4,810,976 |
| 27 Nov 2017 |
GBX |
8.375 |
8.42 |
7.8 |
8 |
8 |
-0.375 (-4.48%)
|
2,577,560 |
| 24 Nov 2017 |
GBX |
8.375 |
8.5 |
8.25 |
8.375 |
8.375 |
-0.025 (-0.30%)
|
1,284,049 |
| 23 Nov 2017 |
GBX |
8.85 |
8.85 |
8.2513 |
8.4 |
8.4 |
-0.32 (-3.67%)
|
6,401,175 |
| 22 Nov 2017 |
GBX |
8.75 |
9.19 |
8 |
8.72 |
8.72 |
+0.22 (+2.59%)
|
2,149,825 |
| 21 Nov 2017 |
GBX |
8.625 |
8.88 |
8.325 |
8.5 |
8.5 |
+0.25 (+3.03%)
|
3,297,674 |
| 20 Nov 2017 |
GBX |
9 |
9.19 |
8 |
8.25 |
8.25 |
-0.75 (-8.33%)
|
6,086,847 |
| 17 Nov 2017 |
GBX |
9.125 |
9.4 |
8.85 |
9 |
9 |
-0.34 (-3.64%)
|
1,722,729 |
| 16 Nov 2017 |
GBX |
9.125 |
9.4 |
8.8 |
9.34 |
9.34 |
+0.215 (+2.36%)
|
2,583,897 |
| 15 Nov 2017 |
GBX |
9.25 |
9.35 |
9 |
9.125 |
9.125 |
-0.125 (-1.35%)
|
3,386,971 |
| 14 Nov 2017 |
GBX |
9.74 |
9.74 |
8.75 |
9.25 |
9.25 |
-0.5 (-5.13%)
|
2,485,734 |
