Black Rock Mining Limited (ASX:BKT)
Australia
· Delayed Price · Currency is AUD 0.0160
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST
Black Rock Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.25% | 168,649 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 694,176 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 1,018,759 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 167,403 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,567,147 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 3,544,222 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,400,831 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 7,702,820 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.43% | 3,952,139 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,761,507 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 229,344 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 175,089 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 382,652 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,718,545 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 588,994 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 525,845 |
| Apr 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 573,192 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,470,668 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,514,026 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 594,203 |
| Mar 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | 1,228,582 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 159,998 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,110,960 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 390,925 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 172,974 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 1,047,888 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,240,971 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,329,538 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 1,389,216 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 929,383 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,575,583 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,258,154 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 373,285 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 690,075 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,141,872 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 3,233,593 |
| 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 |