Skip to main content
Black Horse Mining Limited (ASX:BHL)
Australia flag Australia · Delayed Price · Currency is AUD
0.290
-0.005 (-1.69%)
Last updated: Apr 29, 2026, 2:45 PM AEST

Black Horse Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.300.300.290.290.29-1.69%9,701
Apr 28, 20260.310.310.300.300.30-3.28%54,492
Apr 27, 20260.320.320.300.310.31-4.69%44,947
Apr 24, 20260.310.320.310.320.328.47%11,357
Apr 23, 20260.310.320.300.300.303.51%186,686
Apr 22, 20260.300.300.290.290.29-5.00%17,033
Apr 21, 20260.320.320.300.300.30-6.25%45,497
Apr 20, 20260.320.320.300.320.32-40,378
Apr 17, 20260.350.360.320.320.32-3.03%24,670
Apr 16, 20260.320.330.320.330.331.54%40,553
Apr 15, 20260.330.330.320.330.33-20,513
Apr 14, 20260.340.360.330.330.33-132,141
Apr 13, 20260.340.350.330.330.33-2.99%22,136
Apr 10, 20260.350.360.340.340.344.69%154,042
Apr 9, 20260.320.340.310.320.32-4.48%164,317
Apr 8, 20260.320.340.320.340.3411.67%72,579
Apr 7, 20260.330.330.300.300.301.69%86,836
Apr 2, 20260.320.320.300.300.30-6.35%58,938
Apr 1, 20260.310.330.310.320.325.00%68,906
Mar 31, 20260.320.350.300.300.30-11.76%163,315
Mar 30, 20260.300.430.300.340.3411.48%370,552
Mar 27, 20260.300.310.280.310.3110.91%160,595
Mar 26, 20260.310.310.280.280.28-6.78%150,443
Mar 25, 20260.280.320.280.300.3020.41%99,614
Mar 24, 20260.240.250.240.250.258.89%96,855
Mar 23, 20260.240.240.210.230.23-6.25%83,639
Mar 20, 20260.270.270.220.240.24-9.43%103,834
Mar 19, 20260.280.290.250.270.27-3.64%95,257
Mar 18, 20260.300.300.270.280.285.77%71,014
Mar 17, 20260.270.290.250.260.26-3.70%86,077
Mar 16, 20260.320.320.240.270.27-10.00%167,883
Mar 13, 20260.340.340.300.300.30-7.69%219,563
Mar 12, 20260.390.390.300.330.33-14.47%645,781
Mar 11, 20260.410.410.370.380.38-3.80%633,679
Mar 10, 20260.380.400.380.400.406.76%12,375
Mar 9, 20260.400.400.370.370.37-5.13%169,631
Mar 6, 20260.420.420.390.390.39-6.02%98,011
Mar 5, 20260.420.420.400.420.42-57,617
Mar 4, 20260.420.420.400.420.426.41%48,091
Mar 3, 20260.400.400.390.390.39-2.50%146,391
Mar 2, 20260.420.420.390.400.40-2.44%270,653
Feb 27, 20260.440.440.400.410.41-1.20%96,996
Feb 26, 20260.420.430.420.420.42-1.19%159,372
Feb 25, 20260.430.430.410.420.422.44%57,779
Feb 24, 20260.430.440.410.410.41-4.65%94,959
Feb 23, 20260.430.440.410.430.431.18%107,733
Feb 20, 20260.430.430.420.430.432.41%27,866
Feb 19, 20260.420.430.410.420.42-2.35%31,214
Feb 18, 20260.390.430.390.430.437.59%53,361
Feb 17, 20260.400.400.380.400.402.60%37,790
Feb 16, 20260.410.420.390.390.39-102,452
Feb 13, 20260.390.420.390.390.39-1.28%54,410
Feb 12, 20260.430.430.380.390.39-8.24%269,760
Feb 11, 20260.430.430.420.430.43-1.16%28,008
Feb 10, 20260.420.450.390.430.433.61%165,663
Feb 9, 20260.480.480.410.420.42-12.63%162,373
Feb 6, 20260.450.480.430.480.485.56%252,386
Feb 5, 20260.430.460.430.450.452.27%157,704
Feb 4, 20260.490.490.440.440.44-6.38%101,519
Feb 3, 20260.480.500.450.470.47-1.05%114,871
Feb 2, 20260.510.510.460.480.48-5.00%108,246
Jan 30, 20260.530.560.500.500.50-5.66%232,668
Jan 29, 20260.580.580.510.530.53-5.36%161,960
Jan 28, 20260.610.610.520.560.56-7.44%268,223
Jan 27, 20260.560.680.560.610.6116.35%329,221
Jan 23, 20260.480.560.480.520.5213.04%328,614
Jan 22, 20260.470.470.400.460.46-1.08%339,338
Jan 21, 20260.470.490.460.470.47-207,785
Jan 20, 20260.430.470.430.470.4713.41%282,734
Jan 19, 20260.390.450.390.410.4112.33%322,418
Jan 16, 20260.370.370.370.370.371.39%9,941
Jan 15, 20260.380.380.360.360.36-4.00%23,704
Jan 14, 20260.380.400.360.380.384.17%52,641
Jan 13, 20260.360.360.360.360.36-2.70%60,537
Jan 12, 20260.370.380.360.370.37-89,834
Jan 9, 20260.390.390.370.370.37-2.63%32,422
Jan 8, 20260.390.390.360.380.38-2.56%122,421
Jan 7, 20260.400.400.390.390.39-2.50%37,528
Jan 6, 20260.400.400.400.400.402.56%89,963
Jan 5, 20260.400.400.390.390.39-20,556
Jan 2, 20260.420.420.390.390.39-4.88%58,441
Dec 31, 20250.400.420.400.410.413.80%98,742
Dec 30, 20250.400.400.400.400.40-11,024
Dec 29, 20250.370.400.370.400.408.22%65,970
Dec 24, 20250.370.370.360.370.37-68,134
Dec 23, 20250.350.370.350.370.375.80%103,578
Dec 22, 20250.340.350.340.350.357.81%147,427
Dec 19, 20250.320.330.320.320.32-76,214
Dec 18, 20250.330.350.320.320.32-3.03%69,820
Dec 17, 20250.330.330.330.330.331.54%111,000
Dec 16, 20250.330.330.320.330.33-1.52%115,867
Dec 15, 20250.370.370.320.330.33-9.59%72,730
Dec 12, 20250.330.370.320.370.3710.61%303,071
Dec 11, 20250.330.330.320.330.331.54%140,301
Dec 10, 20250.340.350.320.330.33-5.80%450,197
Dec 9, 20250.360.360.340.350.35-1.43%145,653
Dec 8, 20250.360.370.340.350.351.45%192,480
Dec 5, 20250.330.350.330.350.354.55%95,438
Dec 4, 20250.360.360.330.330.33-2.94%381,750
Dec 3, 20250.350.380.340.340.34-2.86%473,419