Black Rock Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.028	0.028	0.026	0.028	0.028	339,949
2025-08-15	0.027	0.029	0.027	0.029	0.029	79,569
2025-08-14	0.030	0.030	0.026	0.027	0.027	953,268
2025-08-13	0.027	0.028	0.027	0.027	0.027	343,687
2025-08-12	0.031	0.031	0.027	0.027	0.027	3,332,435
2025-08-11	0.030	0.031	0.029	0.031	0.031	2,228,685
2025-08-08	0.031	0.031	0.029	0.029	0.029	52,264
2025-08-07	0.028	0.030	0.028	0.030	0.030	345,958
2025-08-06	0.029	0.030	0.028	0.028	0.028	1,363,032
2025-08-05	0.028	0.030	0.028	0.028	0.028	47,409
2025-08-04	0.032	0.032	0.028	0.030	0.030	1,377,081
2025-08-01	0.035	0.035	0.030	0.030	0.030	516,869
2025-07-31	0.032	0.034	0.031	0.034	0.034	3,006,606
2025-07-30	0.034	0.034	0.032	0.032	0.032	131,469
2025-07-29	0.035	0.035	0.033	0.034	0.034	34,947
2025-07-28	0.034	0.035	0.033	0.034	0.034	707,284
2025-07-25	0.035	0.036	0.034	0.035	0.035	151,603
2025-07-24	0.037	0.037	0.034	0.036	0.036	808,533
2025-07-23	0.030	0.038	0.030	0.035	0.035	4,292,433
2025-07-22	0.029	0.030	0.028	0.030	0.030	1,010,497
2025-07-21	0.030	0.030	0.028	0.028	0.028	1,122,920
2025-07-18	0.027	0.029	0.026	0.028	0.028	2,882,139
2025-07-17	0.027	0.027	0.025	0.025	0.025	408,960
2025-07-16	0.027	0.027	0.026	0.026	0.026	1,672,022
2025-07-15	0.027	0.027	0.026	0.027	0.027	167,512
2025-07-14	0.026	0.027	0.026	0.027	0.027	30,175
2025-07-11	0.026	0.028	0.026	0.028	0.028	185,163
2025-07-10	0.028	0.028	0.026	0.026	0.026	70,667
2025-07-09	0.028	0.028	0.027	0.028	0.028	250,986
2025-07-08	0.026	0.027	0.026	0.027	0.027	248,984
2025-07-07	0.027	0.027	0.026	0.026	0.026	627,638
2025-07-04	0.028	0.028	0.026	0.026	0.026	842,693
2025-07-03	0.023	0.028	0.023	0.028	0.028	3,305,610
2025-07-02	0.023	0.023	0.022	0.023	0.023	131,915
2025-07-01	0.023	0.023	0.022	0.023	0.023	533,261
2025-06-30	0.024	0.024	0.023	0.023	0.023	4,009,934
2025-06-27	0.025	0.025	0.023	0.024	0.024	3,587,415
2025-06-26	0.025	0.025	0.025	0.025	0.025	1,080,606
2025-06-25	0.026	0.026	0.024	0.024	0.024	2,166,276
2025-06-24	0.026	0.027	0.026	0.026	0.026	1,731,032
2025-06-23	0.027	0.027	0.025	0.025	0.025	1,624,032
2025-06-20	0.026	0.028	0.026	0.027	0.027	776,346
2025-06-19	0.028	0.028	0.027	0.027	0.027	49,149
2025-06-18	0.028	0.028	0.026	0.026	0.026	1,762,848
2025-06-17	0.027	0.028	0.027	0.027	0.027	463,592
2025-06-16	0.028	0.028	0.027	0.028	0.028	593,680
2025-06-13	0.027	0.029	0.027	0.028	0.028	1,004,266
2025-06-12	0.028	0.030	0.027	0.027	0.027	2,301,065
2025-06-11	0.030	0.031	0.028	0.028	0.028	3,579,730
2025-06-10	0.027	0.031	0.026	0.031	0.031	1,648,672
2025-06-06	0.028	0.028	0.026	0.027	0.027	373,540
2025-06-05	0.028	0.028	0.026	0.027	0.027	2,227,740
2025-06-04	0.029	0.029	0.027	0.027	0.027	1,154,177
2025-06-03	0.028	0.029	0.028	0.028	0.028	451,344
2025-06-02	0.032	0.032	0.028	0.028	0.028	3,423,443
2025-05-30	0.031	0.032	0.030	0.030	0.030	412,657
2025-05-29	0.032	0.032	0.030	0.030	0.030	2,121,589
2025-05-28	0.028	0.032	0.027	0.032	0.032	4,687,505
2025-05-27	0.024	0.028	0.024	0.028	0.028	1,505,061
2025-05-26	0.026	0.026	0.024	0.024	0.024	187,455

← NewerPage 6 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.