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 |
| 18 Aug 2017 |
GBX |
9.35 |
9.35 |
8.26 |
8.875 |
8.875 |
-0.5 (-5.33%)
|
4,618,763 |
| 17 Aug 2017 |
GBX |
9.5 |
9.625 |
9.1 |
9.375 |
9.375 |
-0.125 (-1.32%)
|
2,712,969 |
| 16 Aug 2017 |
GBX |
9.5 |
9.975 |
9.1 |
9.5 |
9.5 |
+0.25 (+2.70%)
|
18,397,328 |
| 15 Aug 2017 |
GBX |
9.5 |
9.75 |
9.005 |
9.25 |
9.25 |
-0.25 (-2.63%)
|
2,946,014 |
| 14 Aug 2017 |
GBX |
9.5 |
9.7 |
9.33 |
9.5 |
9.5 |
0.0 (0.0%)
|
883,130 |
| 11 Aug 2017 |
GBX |
9.83 |
9.83 |
9.25 |
9.5 |
9.5 |
-0.25 (-2.56%)
|
2,518,164 |
| 10 Aug 2017 |
GBX |
10 |
10.19 |
9.505 |
9.75 |
9.75 |
-0.125 (-1.27%)
|
2,207,105 |
| 9 Aug 2017 |
GBX |
10.5 |
10.9175 |
9.78 |
9.875 |
9.875 |
-0.125 (-1.25%)
|
7,065,072 |
| 8 Aug 2017 |
GBX |
9.875 |
10.15 |
9.575 |
10 |
10 |
+0.5 (+5.26%)
|
1,356,118 |
| 7 Aug 2017 |
GBX |
9.75 |
10.19 |
9.5 |
9.5 |
9.5 |
-0.25 (-2.56%)
|
1,813,787 |
| 4 Aug 2017 |
GBX |
9.875 |
10.08 |
9.58 |
9.75 |
9.75 |
-0.125 (-1.27%)
|
1,268,801 |
| 3 Aug 2017 |
GBX |
10 |
10.19 |
9.35 |
9.875 |
9.875 |
0.0 (0.0%)
|
1,890,804 |
| 2 Aug 2017 |
GBX |
10.25 |
10.75 |
9.835 |
9.875 |
9.875 |
-0.5 (-4.82%)
|
4,510,415 |
| 1 Aug 2017 |
GBX |
9.875 |
10.8 |
9.6 |
10.375 |
10.375 |
+0.575 (+5.87%)
|
8,118,867 |
| 31 Jul 2017 |
GBX |
8.94 |
9.85 |
8.94 |
9.8 |
9.8 |
+0.925 (+10.42%)
|
9,553,421 |
| 28 Jul 2017 |
GBX |
8 |
9.25 |
7.91 |
8.875 |
8.875 |
+0.875 (+10.94%)
|
7,368,269 |
| 27 Jul 2017 |
GBX |
7.975 |
8.2 |
7.82 |
8 |
8 |
+0.025 (+0.31%)
|
2,535,484 |
| 26 Jul 2017 |
GBX |
8 |
8.25 |
7.78 |
7.975 |
7.975 |
-0.025 (-0.31%)
|
2,084,418 |
| 25 Jul 2017 |
GBX |
8 |
8.25 |
7.9 |
8 |
8 |
0.0 (0.0%)
|
1,791,794 |
| 24 Jul 2017 |
GBX |
8.025 |
8.14 |
7.8 |
8 |
8 |
-0.025 (-0.31%)
|
1,388,906 |
| 21 Jul 2017 |
GBX |
8.05 |
8.18 |
7.8 |
8.025 |
8.025 |
-0.025 (-0.31%)
|
1,048,502 |
| 20 Jul 2017 |
GBX |
8.15 |
8.25 |
7.8 |
8.05 |
8.05 |
-0.1 (-1.23%)
|
1,731,759 |
| 19 Jul 2017 |
GBX |
7.8 |
8.2 |
7.8 |
8.15 |
8.15 |
+0.35 (+4.49%)
|
1,382,333 |
| 18 Jul 2017 |
GBX |
7.73 |
8 |
7.73 |
7.8 |
7.8 |
+0.125 (+1.63%)
|
2,454,610 |
| 17 Jul 2017 |
GBX |
7.825 |
7.9003 |
7.56 |
7.675 |
7.675 |
-0.15 (-1.92%)
|
1,845,324 |
| 14 Jul 2017 |
GBX |
7.625 |
7.9 |
7.53 |
7.825 |
7.825 |
+0.2 (+2.62%)
|
1,397,711 |
| 13 Jul 2017 |
GBX |
8 |
8 |
7.5 |
7.625 |
7.625 |
-0.475 (-5.86%)
|
4,384,930 |
| 12 Jul 2017 |
GBX |
8.2 |
8.24 |
7.95 |
8.1 |
8.1 |
0.0 (0.0%)
|
1,195,871 |
| 11 Jul 2017 |
GBX |
8.25 |
8.375 |
8.1 |
8.1 |
8.1 |
-0.1 (-1.22%)
|
998,029 |
| 10 Jul 2017 |
GBX |
8.2 |
8.7 |
8.1 |
8.2 |
8.2 |
0.0 (0.0%)
|
2,551,832 |
