BHMINESLTD FPO [BHM] historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.790	0.870	0.790	0.860	0.860	745,071
2025-11-07	0.785	0.795	0.755	0.765	0.765	493,037
2025-11-06	0.800	0.820	0.755	0.805	0.805	710,320
2025-11-05	0.840	0.855	0.750	0.760	0.760	1,969,488
2025-11-04	0.830	0.860	0.830	0.840	0.840	729,953
2025-11-03	0.845	0.855	0.815	0.850	0.850	1,562,887
2025-10-31	0.820	0.885	0.805	0.840	0.840	1,171,539
2025-10-30	0.880	0.880	0.765	0.800	0.800	2,717,898
2025-10-29	0.850	0.935	0.835	0.880	0.880	1,134,025
2025-10-28	0.870	0.880	0.785	0.855	0.855	1,808,518
2025-10-27	0.980	0.980	0.900	0.920	0.920	1,590,038
2025-10-24	0.965	0.990	0.940	0.980	0.980	656,595
2025-10-23	0.980	0.980	0.940	0.950	0.950	1,311,524
2025-10-22	0.980	0.995	0.930	0.970	0.970	1,840,174
2025-10-21	1.060	1.060	1.060	1.060	1.060	0
2025-10-20	1.060	1.060	1.060	1.060	1.060	0
2025-10-17	1.160	1.160	1.040	1.060	1.060	1,281,402
2025-10-16	1.070	1.180	1.070	1.135	1.135	1,605,483
2025-10-15	1.060	1.080	1.020	1.050	1.050	1,379,348
2025-10-14	1.060	1.100	1.030	1.040	1.040	2,996,308
2025-10-13	0.960	1.020	0.940	0.980	0.980	1,896,312
2025-10-10	0.980	0.988	0.955	0.985	0.985	907,814
2025-10-09	0.925	1.000	0.925	0.985	0.985	1,732,155
2025-10-08	0.910	0.930	0.880	0.890	0.890	1,108,575
2025-10-07	0.895	0.940	0.870	0.940	0.940	1,047,193
2025-10-06	0.910	0.940	0.880	0.910	0.910	467,324
2025-10-03	0.910	0.925	0.850	0.910	0.910	517,725
2025-10-02	0.915	0.935	0.900	0.905	0.905	728,887
2025-10-01	0.910	0.930	0.855	0.900	0.900	1,803,017
2025-09-30	0.870	0.925	0.810	0.895	0.895	2,640,032
2025-09-29	0.760	0.875	0.700	0.850	0.850	3,515,211
2025-09-26	0.690	0.705	0.630	0.680	0.680	535,857
2025-09-25	0.660	0.695	0.640	0.690	0.690	468,774
2025-09-24	0.610	0.675	0.610	0.660	0.660	1,471,240
2025-09-23	0.630	0.640	0.595	0.600	0.600	973,723
2025-09-22	0.675	0.700	0.600	0.625	0.625	1,820,232
2025-09-19	0.600	0.680	0.595	0.660	0.660	729,396
2025-09-18	0.605	0.615	0.595	0.600	0.600	410,974
2025-09-17	0.590	0.650	0.580	0.600	0.600	1,037,420
2025-09-16	0.600	0.600	0.575	0.580	0.580	894,312
2025-09-15	0.615	0.625	0.585	0.600	0.600	864,097
2025-09-12	0.600	0.620	0.585	0.615	0.615	635,438
2025-09-11	0.595	0.595	0.580	0.590	0.590	176,352
2025-09-10	0.580	0.595	0.575	0.590	0.590	121,154
2025-09-09	0.610	0.610	0.575	0.575	0.575	432,104
2025-09-08	0.635	0.650	0.605	0.605	0.605	454,942
2025-09-05	0.585	0.640	0.585	0.625	0.625	673,968
2025-09-04	0.625	0.625	0.570	0.585	0.585	859,637
2025-09-03	0.595	0.645	0.590	0.625	0.625	1,128,542
2025-09-02	0.580	0.600	0.560	0.590	0.590	536,037
2025-09-01	0.540	0.600	0.540	0.560	0.560	744,446
2025-08-29	0.575	0.575	0.535	0.535	0.535	389,279
2025-08-28	0.595	0.595	0.520	0.580	0.580	977,643
2025-08-27	0.600	0.600	0.580	0.590	0.590	272,077
2025-08-26	0.555	0.600	0.553	0.595	0.595	1,174,111
2025-08-25	0.565	0.570	0.540	0.550	0.550	370,036
2025-08-22	0.525	0.565	0.520	0.550	0.550	640,394
2025-08-21	0.520	0.535	0.500	0.520	0.520	695,442
2025-08-20	0.490	0.515	0.485	0.500	0.500	610,623
2025-08-19	0.510	0.520	0.490	0.490	0.490	561,541

← NewerPage 5 of 18 · 1,073 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.