Black Rock Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.017	0.017	0.016	0.016	0.016	850,411
2025-11-07	0.017	0.017	0.016	0.017	0.017	2,207,849
2025-11-06	0.016	0.017	0.016	0.016	0.016	3,141,491
2025-11-05	0.017	0.017	0.016	0.017	0.017	14,355,208
2025-11-04	0.018	0.018	0.017	0.018	0.018	1,599,832
2025-11-03	0.018	0.018	0.017	0.017	0.017	3,061,953
2025-10-31	0.018	0.018	0.017	0.018	0.018	2,399,746
2025-10-30	0.017	0.018	0.017	0.017	0.017	9,177,518
2025-10-29	0.017	0.018	0.016	0.018	0.018	5,480,286
2025-10-28	0.018	0.018	0.016	0.017	0.017	11,550,864
2025-10-27	0.019	0.019	0.017	0.019	0.019	14,205,205
2025-10-24	0.018	0.020	0.018	0.019	0.019	28,933,895
2025-10-23	0.020	0.021	0.020	0.020	0.020	10,934,964
2025-10-22	0.022	0.022	0.021	0.021	0.021	3,561,541
2025-10-21	0.026	0.026	0.023	0.024	0.024	3,657,068
2025-10-20	0.026	0.026	0.024	0.026	0.026	4,094,822
2025-10-17	0.025	0.026	0.024	0.026	0.026	5,876,472
2025-10-16	0.025	0.026	0.025	0.025	0.025	4,522,837
2025-10-15	0.027	0.027	0.025	0.025	0.025	4,689,981
2025-10-14	0.028	0.028	0.026	0.026	0.026	9,713,279
2025-10-13	0.027	0.027	0.024	0.026	0.026	16,794,662
2025-10-10	0.022	0.028	0.021	0.027	0.027	42,799,569
2025-10-09	0.021	0.021	0.020	0.021	0.021	3,088,402
2025-10-08	0.020	0.021	0.020	0.021	0.021	2,622,343
2025-10-07	0.020	0.020	0.019	0.020	0.020	2,565,244
2025-10-06	0.020	0.021	0.020	0.021	0.021	8,568,940
2025-10-03	0.019	0.020	0.019	0.020	0.020	3,076,163
2025-10-02	0.019	0.019	0.018	0.018	0.018	3,320,992
2025-10-01	0.020	0.020	0.018	0.018	0.018	1,742,114
2025-09-30	0.019	0.020	0.019	0.020	0.020	2,528,479
2025-09-29	0.019	0.020	0.018	0.019	0.019	3,352,042
2025-09-26	0.019	0.019	0.018	0.019	0.019	2,204,615
2025-09-25	0.019	0.019	0.018	0.019	0.019	247,141
2025-09-24	0.017	0.019	0.017	0.019	0.019	8,303,622
2025-09-23	0.018	0.018	0.017	0.017	0.017	1,045,540
2025-09-22	0.018	0.018	0.018	0.018	0.018	2,855,014
2025-09-19	0.018	0.018	0.017	0.018	0.018	4,277,475
2025-09-18	0.018	0.019	0.017	0.018	0.018	14,340,834
2025-09-17	0.019	0.020	0.018	0.018	0.018	5,213,744
2025-09-16	0.019	0.020	0.018	0.019	0.019	1,937,063
2025-09-15	0.020	0.020	0.018	0.019	0.019	3,260,562
2025-09-12	0.019	0.020	0.019	0.020	0.020	1,724,935
2025-09-11	0.019	0.020	0.019	0.019	0.019	2,927,941
2025-09-10	0.018	0.019	0.018	0.019	0.019	1,777,732
2025-09-09	0.019	0.019	0.018	0.019	0.019	7,449,771
2025-09-08	0.019	0.020	0.018	0.020	0.020	5,731,022
2025-09-05	0.020	0.020	0.019	0.019	0.019	7,856,206
2025-09-04	0.020	0.021	0.020	0.020	0.020	1,491,387
2025-09-03	0.020	0.021	0.020	0.020	0.020	3,989,616
2025-09-02	0.023	0.023	0.021	0.021	0.021	10,218,430
2025-09-01	0.028	0.028	0.028	0.028	0.028	0
2025-08-29	0.028	0.028	0.028	0.028	0.028	0
2025-08-28	0.028	0.028	0.027	0.028	0.028	182,604
2025-08-27	0.028	0.028	0.027	0.028	0.028	145,088
2025-08-26	0.027	0.027	0.026	0.026	0.026	285,321
2025-08-25	0.028	0.029	0.028	0.029	0.029	589,240
2025-08-22	0.027	0.029	0.026	0.029	0.029	315,498
2025-08-21	0.029	0.029	0.026	0.026	0.026	1,408,589
2025-08-20	0.029	0.029	0.027	0.027	0.027	160,024
2025-08-19	0.029	0.030	0.028	0.030	0.030	443,062

← NewerPage 5 of 22 · 1,270 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.