Black Rock Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.025	0.026	0.023	0.026	0.026	757,510
2025-05-22	0.027	0.027	0.023	0.024	0.024	3,578,790
2025-05-21	0.028	0.028	0.025	0.027	0.027	3,196,566
2025-05-20	0.028	0.028	0.026	0.028	0.028	1,047,959
2025-05-19	0.028	0.029	0.026	0.028	0.028	1,174,003
2025-05-16	0.028	0.031	0.027	0.028	0.028	2,114,207
2025-05-15	0.028	0.028	0.024	0.028	0.028	2,622,979
2025-05-14	0.028	0.031	0.026	0.027	0.027	6,173,278
2025-05-13	0.026	0.033	0.026	0.028	0.028	8,416,796
2025-05-12	0.022	0.030	0.021	0.024	0.024	9,874,497
2025-05-09	0.020	0.020	0.020	0.020	0.020	0
2025-05-08	0.020	0.020	0.020	0.020	0.020	0
2025-05-07	0.020	0.020	0.020	0.020	0.020	0
2025-05-06	0.020	0.020	0.020	0.020	0.020	0
2025-05-05	0.020	0.020	0.020	0.020	0.020	0
2025-05-02	0.020	0.020	0.020	0.020	0.020	0
2025-05-01	0.020	0.020	0.020	0.020	0.020	0
2025-04-30	0.020	0.020	0.020	0.020	0.020	0
2025-04-29	0.020	0.020	0.020	0.020	0.020	0
2025-04-28	0.020	0.020	0.020	0.020	0.020	0
2025-04-24	0.020	0.020	0.020	0.020	0.020	0
2025-04-23	0.020	0.020	0.020	0.020	0.020	0
2025-04-22	0.020	0.020	0.020	0.020	0.020	0
2025-04-17	0.020	0.020	0.020	0.020	0.020	0
2025-04-16	0.020	0.020	0.020	0.020	0.020	0
2025-04-15	0.020	0.020	0.020	0.020	0.020	0
2025-04-14	0.020	0.020	0.020	0.020	0.020	0
2025-04-11	0.019	0.020	0.019	0.020	0.020	1,378,579
2025-04-10	0.019	0.020	0.018	0.018	0.018	2,542,672
2025-04-09	0.020	0.020	0.018	0.019	0.019	925,722
2025-04-08	0.019	0.020	0.019	0.020	0.020	838,395
2025-04-07	0.020	0.020	0.019	0.020	0.020	585,058
2025-04-04	0.020	0.020	0.019	0.020	0.020	1,516,536
2025-04-03	0.022	0.022	0.020	0.020	0.020	1,186,768
2025-04-02	0.022	0.023	0.022	0.023	0.023	28,783
2025-04-01	0.023	0.023	0.022	0.022	0.022	699,594
2025-03-31	0.023	0.023	0.021	0.023	0.023	883,147
2025-03-28	0.022	0.023	0.022	0.023	0.023	698,277
2025-03-27	0.024	0.024	0.023	0.023	0.023	1,726,320
2025-03-26	0.024	0.024	0.023	0.024	0.024	1,349,382
2025-03-25	0.025	0.025	0.024	0.024	0.024	3,169,725
2025-03-24	0.023	0.024	0.023	0.023	0.023	7,178,514
2025-03-21	0.022	0.023	0.022	0.022	0.022	4,694,702
2025-03-20	0.022	0.023	0.021	0.021	0.021	7,182,675
2025-03-19	0.021	0.022	0.020	0.022	0.022	1,922,847
2025-03-18	0.021	0.022	0.020	0.021	0.021	2,660,980
2025-03-17	0.021	0.022	0.020	0.020	0.020	1,075,062
2025-03-14	0.020	0.022	0.020	0.020	0.020	2,057,649
2025-03-13	0.020	0.021	0.020	0.020	0.020	2,926,412
2025-03-12	0.019	0.020	0.019	0.019	0.019	930,813
2025-03-11	0.021	0.021	0.019	0.020	0.020	6,871,828
2025-03-10	0.020	0.023	0.018	0.023	0.023	7,259,733
2025-03-07	0.024	0.025	0.024	0.024	0.024	1,521,885
2025-03-06	0.026	0.026	0.024	0.025	0.025	2,129,149
2025-03-05	0.023	0.030	0.023	0.030	0.030	2,980,800
2025-03-04	0.027	0.027	0.027	0.027	0.027	0
2025-03-03	0.027	0.027	0.027	0.027	0.027	0
2025-02-28	0.028	0.028	0.027	0.027	0.027	41,832
2025-02-27	0.029	0.030	0.028	0.028	0.028	1,810,818
2025-02-26	0.030	0.030	0.029	0.030	0.030	98,090

← NewerPage 7 of 22 · 1,265 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.