Black Rock Mining Limited (ASX:BKT)
Australia
· Delayed Price · Currency is AUD 0.0170
-0.0010 (-5.56%)
Mar 9, 2026, 4:10 PM AEST
Black Rock Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 182,021 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 10,529 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,070,171 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,316,105 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 4,341,284 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 8,176,660 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 113,255 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,432,966 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 875,554 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,747,845 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 704,600 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 300,178 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 1,201,306 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 3,640,872 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 8,213,592 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,721,187 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,328,466 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 417,499 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 951,279 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 105,125 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 3,202,900 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 3,161,114 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 830,310 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 2,226,284 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,712,438 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,218,303 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | 1,875,296 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 1,287,670 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,499,982 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,625,700 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 707,377 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 64,073 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,540,082 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 2,221,011 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 7,734,074 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,328,450 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 8,087,966 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 810,586 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 5,762,725 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 4,902,451 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.53% | 8,242,233 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 2,968,444 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,090,353 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 6,845,016 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,935,209 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,228,225 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 4,951,472 |
| Dec 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 7,259,218 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 91,702 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 1,863,175 |
| Dec 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 7,317,811 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 12,790,300 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 871,448 |
| Dec 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | 4,764,406 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 667,954 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 437,364 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,507,789 |
| Dec 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,678,885 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,361,810 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 2,577,744 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 1,422,045 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 1,767,687 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 7,116,489 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 420,902 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 2,876,716 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 2,887,513 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,697,116 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 221,522 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | 2,698,495 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.71% | 1,989,825 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 4,710,987 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,445,150 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,542,926 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,693,737 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 4,373,331 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,318,663 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 10,982,080 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,473,192 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,642,755 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,001,734 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 850,411 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,207,849 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 3,141,491 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 14,355,200 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,599,832 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 3,061,953 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 2,399,746 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 9,177,518 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 5,480,286 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 11,550,860 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,205,200 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 28,933,890 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 10,934,960 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 3,561,541 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 3,657,068 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,094,822 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 5,876,472 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,522,837 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 4,689,981 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,713,279 |