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 |
| 10 Apr 2017 |
GBX |
8.425 |
8.47 |
7.9 |
8.1 |
8.1 |
-0.075 (-0.92%)
|
8,280,294 |
| 7 Apr 2017 |
GBX |
8.575 |
8.9652 |
8.015 |
8.175 |
8.175 |
-0.3 (-3.54%)
|
12,441,671 |
| 6 Apr 2017 |
GBX |
8.425 |
8.55 |
7.9 |
8.475 |
8.475 |
+0.175 (+2.11%)
|
23,147,079 |
| 5 Apr 2017 |
GBX |
7.56 |
8.4 |
7.56 |
8.3 |
8.3 |
+0.975 (+13.31%)
|
16,278,129 |
| 4 Apr 2017 |
GBX |
7.875 |
8 |
7.28 |
7.325 |
7.325 |
-0.55 (-6.98%)
|
15,124,916 |
| 3 Apr 2017 |
GBX |
7.825 |
8.8 |
7.7525 |
7.875 |
7.875 |
+0.05 (+0.64%)
|
11,917,232 |
| 31 Mar 2017 |
GBX |
8.125 |
8.22 |
7.75 |
7.825 |
7.825 |
-0.225 (-2.80%)
|
10,085,147 |
| 30 Mar 2017 |
GBX |
8.5 |
8.9572 |
7.52 |
8.05 |
8.05 |
+0.1 (+1.26%)
|
22,542,539 |
| 29 Mar 2017 |
GBX |
7.75 |
8.084 |
7.5 |
7.95 |
7.95 |
+0.2 (+2.58%)
|
5,672,793 |
| 28 Mar 2017 |
GBX |
8.125 |
8.15 |
7.45 |
7.75 |
7.75 |
+0.25 (+3.33%)
|
11,884,453 |
| 27 Mar 2017 |
GBX |
6.35 |
7.65 |
6.35 |
7.5 |
7.5 |
+1.2 (+19.05%)
|
12,665,972 |
| 24 Mar 2017 |
GBX |
6.65 |
6.8 |
6 |
6.3 |
6.3 |
-0.4 (-5.97%)
|
15,217,982 |
| 23 Mar 2017 |
GBX |
8.05 |
8.25 |
6.61 |
6.7 |
6.7 |
-0.85 (-11.26%)
|
21,447,618 |
| 22 Mar 2017 |
GBX |
7.4 |
8.625 |
7.22 |
7.55 |
7.55 |
+0.575 (+8.24%)
|
49,228,711 |
| 21 Mar 2017 |
GBX |
5.5 |
7.155 |
5.33 |
6.975 |
6.975 |
+1.7 (+32.23%)
|
36,466,561 |
| 20 Mar 2017 |
GBX |
4.925 |
5.75 |
4.8027 |
5.275 |
5.275 |
+0.825 (+18.54%)
|
39,634,010 |
| 17 Mar 2017 |
GBX |
4.075 |
4.5 |
4.05 |
4.45 |
4.45 |
+0.375 (+9.20%)
|
16,772,251 |
| 16 Mar 2017 |
GBX |
3.925 |
4.15 |
3.9 |
4.075 |
4.075 |
+0.15 (+3.82%)
|
8,572,834 |
| 15 Mar 2017 |
GBX |
4 |
4.2 |
3.9 |
3.925 |
3.925 |
-0.025 (-0.63%)
|
8,506,537 |
| 14 Mar 2017 |
GBX |
3.725 |
4 |
3.55 |
3.95 |
3.95 |
+0.225 (+6.04%)
|
4,749,111 |
| 13 Mar 2017 |
GBX |
3.75 |
3.85 |
3.55 |
3.725 |
3.725 |
+0.025 (+0.68%)
|
4,791,483 |
| 10 Mar 2017 |
GBX |
3.9 |
3.9975 |
3.55 |
3.7 |
3.7 |
-0.1 (-2.63%)
|
5,514,734 |
| 9 Mar 2017 |
GBX |
3.3 |
3.99 |
3.3 |
3.8 |
3.8 |
+0.575 (+17.83%)
|
28,748,797 |
| 8 Mar 2017 |
GBX |
2.55 |
3.37 |
2.5 |
3.225 |
3.225 |
+0.675 (+26.47%)
|
33,841,987 |
| 7 Mar 2017 |
GBX |
2.725 |
2.74 |
2.5075 |
2.55 |
2.55 |
-0.175 (-6.42%)
|
2,438,310 |
| 6 Mar 2017 |
GBX |
2.725 |
2.725 |
2.725 |
2.725 |
2.725 |
+0.025 (+0.93%)
|
868,181 |
| 3 Mar 2017 |
GBX |
2.7 |
2.8 |
2.675 |
2.7 |
2.7 |
0.0 (0.0%)
|
627,245 |
| 2 Mar 2017 |
GBX |
2.7875 |
2.7875 |
2.65 |
2.7 |
2.7 |
-0.1 (-3.57%)
|
3,091,211 |
| 1 Mar 2017 |
GBX |
2.85 |
2.875 |
2.75 |
2.8 |
2.8 |
-0.05 (-1.75%)
|
1,513,277 |
| 28 Feb 2017 |
GBX |
2.85 |
2.95 |
2.75 |
2.85 |
2.85 |
0.0 (0.0%)
|
1,905,978 |
