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 |
| 29 May 2014 |
GBX |
3.925 |
3.9504 |
3.77 |
3.925 |
3.925 |
0.0 (0.0%)
|
1,009,731 |
| 28 May 2014 |
GBX |
4.05 |
4.15 |
3.85 |
3.925 |
3.925 |
-0.125 (-3.09%)
|
1,767,042 |
| 27 May 2014 |
GBX |
4.025 |
4.115 |
3.97 |
4.05 |
4.05 |
+0.025 (+0.62%)
|
331,090 |
| 23 May 2014 |
GBX |
3.9 |
4.1615 |
3.85 |
4.025 |
4.025 |
+0.125 (+3.21%)
|
2,994,706 |
| 22 May 2014 |
GBX |
3.675 |
3.95 |
3.6537 |
3.9 |
3.9 |
+0.225 (+6.12%)
|
1,905,695 |
| 21 May 2014 |
GBX |
3.825 |
3.85 |
3.6 |
3.675 |
3.675 |
-0.175 (-4.55%)
|
2,619,494 |
| 20 May 2014 |
GBX |
3.925 |
3.95 |
3.816 |
3.85 |
3.85 |
-0.075 (-1.91%)
|
1,077,542 |
| 19 May 2014 |
GBX |
4.025 |
4.05 |
3.8478 |
3.925 |
3.925 |
-0.1 (-2.48%)
|
1,250,440 |
| 16 May 2014 |
GBX |
4.1 |
4.179 |
4 |
4.025 |
4.025 |
-0.075 (-1.83%)
|
1,576,903 |
| 15 May 2014 |
GBX |
4.025 |
4.15 |
4 |
4.1 |
4.1 |
+0.075 (+1.86%)
|
2,124,434 |
| 14 May 2014 |
GBX |
3.98 |
4.1 |
3.98 |
4.025 |
4.025 |
+0.05 (+1.26%)
|
1,553,514 |
| 13 May 2014 |
GBX |
4 |
4 |
3.9 |
3.975 |
3.975 |
-0.05 (-1.24%)
|
1,281,665 |
| 12 May 2014 |
GBX |
4 |
4.025 |
3.95 |
4.025 |
4.025 |
+0.025 (+0.63%)
|
519,953 |
| 9 May 2014 |
GBX |
4 |
4.025 |
3.96 |
4 |
4 |
0.0 (0.0%)
|
720,821 |
| 8 May 2014 |
GBX |
4.025 |
4.046 |
3.95 |
4 |
4 |
-0.025 (-0.62%)
|
754,639 |
| 7 May 2014 |
GBX |
4.15 |
4.2 |
4 |
4.025 |
4.025 |
-0.05 (-1.23%)
|
4,021,139 |
| 6 May 2014 |
GBX |
4.15 |
4.19 |
4.02 |
4.075 |
4.075 |
-0.075 (-1.81%)
|
2,252,329 |
| 2 May 2014 |
GBX |
4.15 |
4.2 |
4.1 |
4.15 |
4.15 |
0.0 (0.0%)
|
7,334,025 |
| 1 May 2014 |
GBX |
4.175 |
4.4 |
4.04 |
4.15 |
4.15 |
-0.025 (-0.60%)
|
3,690,075 |
| 30 Apr 2014 |
GBX |
4.075 |
4.2335 |
4 |
4.175 |
4.175 |
+0.1 (+2.45%)
|
2,628,570 |
| 29 Apr 2014 |
GBX |
4.225 |
4.275 |
4 |
4.075 |
4.075 |
-0.15 (-3.55%)
|
862,551 |
| 28 Apr 2014 |
GBX |
4.25 |
4.34 |
4 |
4.225 |
4.225 |
-0.025 (-0.59%)
|
2,828,047 |
| 25 Apr 2014 |
GBX |
4.25 |
4.29 |
4.12 |
4.25 |
4.25 |
0.0 (0.0%)
|
1,470,815 |
| 24 Apr 2014 |
GBX |
4.31 |
4.31 |
4.21 |
4.25 |
4.25 |
-0.075 (-1.73%)
|
613,713 |
| 23 Apr 2014 |
GBX |
4.325 |
4.45 |
4.08 |
4.325 |
4.325 |
0.0 (0.0%)
|
1,883,293 |
| 22 Apr 2014 |
GBX |
4.625 |
4.725 |
4.3 |
4.325 |
4.325 |
-0.3 (-6.49%)
|
1,941,134 |
| 17 Apr 2014 |
GBX |
4.625 |
4.65 |
4.51 |
4.625 |
4.625 |
-0.025 (-0.54%)
|
1,875,534 |
| 16 Apr 2014 |
GBX |
4.625 |
4.6985 |
4.5 |
4.65 |
4.65 |
+0.025 (+0.54%)
|
997,452 |
| 15 Apr 2014 |
GBX |
4.675 |
4.7985 |
4.557 |
4.625 |
4.625 |
-0.05 (-1.07%)
|
1,496,676 |
| 14 Apr 2014 |
GBX |
4.85 |
4.851 |
4.5675 |
4.675 |
4.675 |
-0.175 (-3.61%)
|
3,584,857 |
