Skip to main content
Broken Hill Mines Limited (ASX:BHM)
Australia flag Australia · Delayed Price · Currency is AUD
0.950
+0.050 (5.56%)
At close: Dec 5, 2025

Broken Hill Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.910.950.900.950.955.56%1,017,735
Dec 4, 20251.001.000.900.900.90-7.22%1,819,557
Dec 3, 20250.961.040.930.970.973.19%2,420,106
Dec 2, 20250.980.980.920.940.94-1.05%1,048,857
Dec 1, 20250.950.990.930.950.957.95%2,534,669
Nov 28, 20250.810.900.810.880.887.32%1,175,042
Nov 27, 20250.890.920.820.820.82-2.38%733,101
Nov 26, 20250.850.880.830.840.84-0.59%454,797
Nov 25, 20250.830.850.820.850.857.64%1,108,561
Nov 24, 20250.790.810.780.790.793.29%615,992
Nov 21, 20250.810.810.760.760.76-9.52%1,154,019
Nov 20, 20250.820.880.820.840.843.70%514,390
Nov 19, 20250.850.850.810.810.81-2.41%647,306
Nov 18, 20250.860.880.830.830.83-4.05%536,195
Nov 17, 20250.860.910.860.870.87-942,866
Nov 14, 20250.870.880.840.870.87-1.70%646,381
Nov 13, 20250.920.930.870.880.882.33%2,036,307
Nov 12, 20250.910.910.850.860.86-3.91%561,969
Nov 11, 20250.870.920.870.900.904.07%1,404,946
Nov 10, 20250.790.870.770.860.8612.42%745,071
Nov 7, 20250.790.800.760.770.77-4.97%493,037
Nov 6, 20250.800.820.760.810.815.92%710,320
Nov 5, 20250.840.860.750.760.76-9.52%1,969,488
Nov 4, 20250.830.860.830.840.84-1.18%729,953
Nov 3, 20250.850.860.820.850.851.19%1,562,887
Oct 31, 20250.820.890.810.840.845.00%1,171,539
Oct 30, 20250.880.880.770.800.80-9.09%2,717,898
Oct 29, 20250.850.940.840.880.882.92%1,134,025
Oct 28, 20250.870.880.790.860.86-7.07%1,808,518
Oct 27, 20250.980.980.900.920.92-6.12%1,590,038
Oct 24, 20250.970.990.940.980.983.16%656,595
Oct 23, 20250.980.980.940.950.95-2.06%1,311,524
Oct 22, 20250.981.000.930.970.97-8.49%1,840,174
Oct 17, 20251.161.161.041.061.06-6.61%1,281,402
Oct 16, 20251.071.181.071.141.148.10%1,605,483
Oct 15, 20251.061.081.021.051.050.96%1,379,348
Oct 14, 20251.061.101.031.041.046.12%2,996,308
Oct 13, 20250.961.020.940.980.98-0.51%1,896,312
Oct 10, 20250.980.990.960.990.99-907,814
Oct 9, 20250.931.000.930.990.9910.67%1,732,155
Oct 8, 20250.910.930.880.890.89-5.32%1,108,575
Oct 7, 20250.900.940.870.940.943.30%1,047,193
Oct 6, 20250.910.940.880.910.91-467,324
Oct 3, 20250.910.930.850.910.910.55%517,725
Oct 2, 20250.920.940.900.910.910.56%728,887
Oct 1, 20250.910.930.860.900.900.56%1,803,017
Sep 30, 20250.870.930.810.900.905.29%2,640,032
Sep 29, 20250.760.880.700.850.8525.00%3,515,211
Sep 26, 20250.690.710.630.680.68-1.45%535,857
Sep 25, 20250.660.700.640.690.694.55%468,774
Sep 24, 20250.610.680.610.660.6610.00%1,471,240
Sep 23, 20250.630.640.600.600.60-4.00%973,723
Sep 22, 20250.680.700.600.630.63-5.30%1,820,232
Sep 19, 20250.600.680.600.660.6610.00%729,396
Sep 18, 20250.610.620.600.600.60-410,974
Sep 17, 20250.590.650.580.600.603.45%1,037,420
Sep 16, 20250.600.600.580.580.58-3.33%894,312
Sep 15, 20250.620.630.590.600.60-2.44%864,097
Sep 12, 20250.600.620.590.620.624.24%635,438
Sep 11, 20250.600.600.580.590.59-176,352
Sep 10, 20250.580.600.580.590.592.61%121,154
Sep 9, 20250.610.610.580.580.58-4.96%432,104
Sep 8, 20250.640.650.610.610.61-3.20%454,942
Sep 5, 20250.590.640.590.630.636.84%673,968
Sep 4, 20250.630.630.570.590.59-6.40%859,637
Sep 3, 20250.600.650.590.630.635.93%1,128,542
Sep 2, 20250.580.600.560.590.595.36%536,037
Sep 1, 20250.540.600.540.560.564.67%744,446
Aug 29, 20250.580.580.540.540.54-7.76%389,279
Aug 28, 20250.600.600.520.580.58-1.69%977,643
Aug 27, 20250.600.600.580.590.59-0.84%272,077
Aug 26, 20250.560.600.550.600.608.18%1,174,111
Aug 25, 20250.570.570.540.550.55-370,036
Aug 22, 20250.530.570.520.550.555.77%640,394
Aug 21, 20250.520.540.500.520.524.00%695,442
Aug 20, 20250.490.520.490.500.502.04%610,623
Aug 19, 20250.510.520.490.490.49-2.00%561,541
Aug 18, 20250.470.500.470.500.506.38%1,955,815
Aug 15, 20250.470.470.460.470.471.08%665,069
Aug 14, 20250.450.480.440.470.476.29%819,221
Aug 13, 20250.450.450.440.440.44-2.78%332,302
Aug 12, 20250.460.470.450.450.45-2.17%503,856
Aug 11, 20250.460.460.450.460.463.37%146,659
Aug 8, 20250.470.470.450.450.45-5.32%504,990
Aug 7, 20250.490.490.460.470.472.17%789,235
Aug 6, 20250.430.470.430.460.468.24%980,837
Aug 5, 20250.430.450.410.430.433.66%1,177,334
Aug 4, 20250.420.420.410.410.41-303,007
Aug 1, 20250.400.430.400.410.412.50%481,390
Jul 31, 20250.390.400.390.400.402.56%414,709
Jul 30, 20250.410.420.390.390.39-3.70%1,596,933
Jul 29, 20250.430.430.400.410.41-1.22%707,140
Jul 28, 20250.440.460.410.410.41-3.53%1,067,193
Jul 25, 20250.450.460.430.430.43-5.56%754,274
Jul 24, 20250.450.460.430.450.452.27%847,993
Jul 23, 20250.460.480.440.440.44-4.35%1,074,736
Jul 22, 20250.490.510.460.460.46-2.13%2,568,883