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 |
| 28 Feb 2014 |
GBX |
5.3716 |
5.65 |
5.3716 |
5.575 |
5.575 |
+0.225 (+4.21%)
|
3,240,188 |
| 27 Feb 2014 |
GBX |
5.4 |
5.5328 |
5.328 |
5.35 |
5.35 |
-0.05 (-0.93%)
|
997,299 |
| 26 Feb 2014 |
GBX |
5.2 |
5.555 |
4.9 |
5.4 |
5.4 |
+0.2 (+3.85%)
|
4,877,096 |
| 25 Feb 2014 |
GBX |
5.075 |
5.4 |
4.92 |
5.2 |
5.2 |
+0.125 (+2.46%)
|
3,322,957 |
| 24 Feb 2014 |
GBX |
4.95 |
5.2 |
4.841 |
5.075 |
5.075 |
+0.125 (+2.53%)
|
2,828,640 |
| 21 Feb 2014 |
GBX |
4.375 |
5.5 |
4.3429 |
4.95 |
4.95 |
+0.575 (+13.14%)
|
7,149,131 |
| 20 Feb 2014 |
GBX |
4.425 |
4.45 |
4.25 |
4.375 |
4.375 |
-0.05 (-1.13%)
|
967,663 |
| 19 Feb 2014 |
GBX |
4.55 |
4.66 |
4.25 |
4.425 |
4.425 |
-0.125 (-2.75%)
|
1,359,328 |
| 18 Feb 2014 |
GBX |
4.15 |
4.65 |
4.0475 |
4.55 |
4.55 |
+0.4 (+9.64%)
|
3,188,396 |
| 17 Feb 2014 |
GBX |
4.475 |
4.48 |
4.1125 |
4.15 |
4.15 |
-0.325 (-7.26%)
|
1,081,160 |
| 14 Feb 2014 |
GBX |
4.425 |
4.5 |
4.1995 |
4.475 |
4.475 |
+0.05 (+1.13%)
|
3,443,923 |
| 13 Feb 2014 |
GBX |
4.625 |
4.6906 |
4.35 |
4.425 |
4.425 |
-0.2 (-4.32%)
|
2,030,736 |
| 12 Feb 2014 |
GBX |
4.575 |
4.7 |
4.2 |
4.625 |
4.625 |
-0.15 (-3.14%)
|
5,872,442 |
| 11 Feb 2014 |
GBX |
4.6 |
4.918 |
4.45 |
4.775 |
4.775 |
+0.175 (+3.80%)
|
3,926,643 |
| 10 Feb 2014 |
GBX |
4.79 |
4.79 |
4.5 |
4.6 |
4.6 |
-0.225 (-4.66%)
|
3,716,850 |
| 7 Feb 2014 |
GBX |
4.9 |
4.91 |
4.75 |
4.825 |
4.825 |
-0.075 (-1.53%)
|
1,542,865 |
| 6 Feb 2014 |
GBX |
4.95 |
4.988 |
4.74 |
4.9 |
4.9 |
-0.05 (-1.01%)
|
1,074,352 |
| 5 Feb 2014 |
GBX |
5.05 |
5.159 |
4.85 |
4.95 |
4.95 |
-0.1 (-1.98%)
|
1,068,785 |
| 4 Feb 2014 |
GBX |
4.95 |
5.18 |
4.65 |
5.05 |
5.05 |
+0.1 (+2.02%)
|
5,317,448 |
| 3 Feb 2014 |
GBX |
5.1 |
5.179 |
4.9 |
4.95 |
4.95 |
-0.15 (-2.94%)
|
4,369,867 |
| 31 Jan 2014 |
GBX |
5.225 |
5.2685 |
5 |
5.1 |
5.1 |
-0.025 (-0.49%)
|
3,920,334 |
| 30 Jan 2014 |
GBX |
5.2 |
5.3 |
5 |
5.125 |
5.125 |
-0.125 (-2.38%)
|
2,523,884 |
| 29 Jan 2014 |
GBX |
5.25 |
5.375 |
5.14 |
5.25 |
5.25 |
0.0 (0.0%)
|
1,030,000 |
| 28 Jan 2014 |
GBX |
5.25 |
5.37 |
5.135 |
5.25 |
5.25 |
0.0 (0.0%)
|
1,534,739 |
| 27 Jan 2014 |
GBX |
5.35 |
5.4 |
5.12 |
5.25 |
5.25 |
-0.1 (-1.87%)
|
2,339,507 |
| 24 Jan 2014 |
GBX |
5.35 |
5.39 |
5.25 |
5.35 |
5.35 |
0.0 (0.0%)
|
747,044 |
| 23 Jan 2014 |
GBX |
5.45 |
5.478 |
5.251 |
5.35 |
5.35 |
-0.1 (-1.83%)
|
2,037,880 |
| 22 Jan 2014 |
GBX |
5.6 |
5.704 |
5.35 |
5.45 |
5.45 |
-0.15 (-2.68%)
|
1,575,620 |
| 21 Jan 2014 |
GBX |
5.7 |
5.8 |
5.4 |
5.6 |
5.6 |
-0.1 (-1.75%)
|
1,434,257 |
| 20 Jan 2014 |
GBX |
5.35 |
5.7988 |
5.3265 |
5.7 |
5.7 |
+0.35 (+6.54%)
|
3,324,680 |
