BMC Minerals Limited (ASX:BMC)
Australia
· Delayed Price · Currency is AUD 2.910
+0.160 (5.82%)
At close: Apr 28, 2026
BMC Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.76 | 2.99 | 2.73 | 2.91 | 2.91 | 5.82% | 175,063 |
| Apr 27, 2026 | 2.97 | 2.97 | 2.66 | 2.75 | 2.75 | -2.48% | 107,797 |
| Apr 24, 2026 | 3.04 | 3.04 | 2.66 | 2.82 | 2.82 | -5.05% | 116,259 |
| Apr 23, 2026 | 2.94 | 3.00 | 2.86 | 2.97 | 2.97 | 2.06% | 119,497 |
| Apr 22, 2026 | 2.80 | 2.96 | 2.79 | 2.91 | 2.91 | 6.20% | 44,890 |
| Apr 21, 2026 | 2.70 | 2.80 | 2.65 | 2.74 | 2.74 | - | 58,045 |
| Apr 20, 2026 | 2.81 | 2.81 | 2.61 | 2.74 | 2.74 | 1.48% | 79,415 |
| Apr 17, 2026 | 2.57 | 2.70 | 2.57 | 2.70 | 2.70 | 5.06% | 143,523 |
| Apr 16, 2026 | 2.59 | 2.61 | 2.49 | 2.57 | 2.57 | -2.65% | 91,759 |
| Apr 15, 2026 | 2.63 | 2.72 | 2.63 | 2.64 | 2.64 | -1.12% | 92,080 |
| Apr 14, 2026 | 2.72 | 2.74 | 2.60 | 2.67 | 2.67 | -3.96% | 46,098 |
| Apr 13, 2026 | 2.60 | 2.87 | 2.60 | 2.78 | 2.78 | 11.20% | 140,063 |
| Apr 10, 2026 | 2.33 | 2.70 | 2.33 | 2.50 | 2.50 | 7.30% | 5,892 |
| Apr 9, 2026 | 2.33 | 2.33 | 2.31 | 2.33 | 2.33 | - | 29,500 |
| Apr 8, 2026 | 2.50 | 2.50 | 2.33 | 2.33 | 2.33 | -6.80% | 3,844 |
| Apr 7, 2026 | 2.50 | 2.55 | 2.50 | 2.50 | 2.50 | 5.93% | 7,210 |
| Apr 2, 2026 | 2.37 | 2.50 | 2.31 | 2.36 | 2.36 | 4.89% | 21,615 |
| Apr 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.35% | 2,500 |
| Mar 31, 2026 | 2.44 | 2.44 | 2.22 | 2.22 | 2.22 | -2.20% | 22,061 |
| Mar 30, 2026 | 2.30 | 2.44 | 2.22 | 2.27 | 2.27 | 3.18% | 29,503 |
| Mar 27, 2026 | 2.25 | 2.25 | 2.10 | 2.20 | 2.20 | -1.35% | 8,417 |
| Mar 26, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 7.73% | 1,131 |
| Mar 25, 2026 | 1.91 | 2.15 | 1.91 | 2.07 | 2.07 | 8.66% | 20,085 |
| Mar 24, 2026 | 2.08 | 2.11 | 1.91 | 1.91 | 1.91 | -18.59% | 28,187 |
| Mar 23, 2026 | 2.20 | 2.35 | 2.08 | 2.34 | 2.34 | 1.74% | 52,446 |
| Mar 20, 2026 | 2.20 | 2.31 | 2.10 | 2.30 | 2.30 | 4.55% | 63,756 |
| Mar 19, 2026 | 2.33 | 2.33 | 2.20 | 2.20 | 2.20 | -5.98% | 53,513 |
| Mar 18, 2026 | 2.41 | 2.41 | 2.33 | 2.34 | 2.34 | - | 5,003 |
| Mar 17, 2026 | 2.41 | 2.55 | 2.32 | 2.34 | 2.34 | 3.54% | 9,796 |
| Mar 16, 2026 | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | -3.00% | 50,103 |
| Mar 13, 2026 | 2.35 | 2.35 | 2.25 | 2.33 | 2.33 | -0.85% | 40,904 |
| Mar 12, 2026 | 2.36 | 2.39 | 2.30 | 2.35 | 2.35 | -1.67% | 623,383 |
| Mar 11, 2026 | 2.40 | 2.40 | 2.32 | 2.39 | 2.39 | -1.24% | 126,451 |
| Mar 10, 2026 | 2.46 | 2.61 | 2.29 | 2.42 | 2.42 | - | 88,438 |
| Mar 9, 2026 | 2.42 | 2.63 | 2.25 | 2.42 | 2.42 | -10.70% | 108,955 |
| Mar 6, 2026 | 2.58 | 2.71 | 2.39 | 2.71 | 2.71 | 4.23% | 69,208 |
| Mar 5, 2026 | 2.45 | 2.69 | 2.34 | 2.60 | 2.60 | 6.12% | 188,011 |
| Mar 4, 2026 | 2.56 | 2.56 | 2.44 | 2.45 | 2.45 | -4.30% | 52,761 |
| Mar 3, 2026 | 2.75 | 2.75 | 2.52 | 2.56 | 2.56 | -5.54% | 77,647 |
| Mar 2, 2026 | 2.79 | 2.83 | 2.69 | 2.71 | 2.71 | -1.45% | 51,320 |
| Feb 27, 2026 | 2.76 | 2.84 | 2.75 | 2.75 | 2.75 | -3.17% | 17,808 |
| Feb 26, 2026 | 2.78 | 2.84 | 2.61 | 2.84 | 2.84 | 2.16% | 54,232 |
| Feb 25, 2026 | 2.80 | 2.89 | 2.71 | 2.78 | 2.78 | 1.09% | 68,219 |
| Feb 24, 2026 | 2.66 | 2.79 | 2.65 | 2.75 | 2.75 | 4.56% | 35,695 |
| Feb 23, 2026 | 2.69 | 2.70 | 2.56 | 2.63 | 2.63 | 0.77% | 79,796 |
| Feb 20, 2026 | 2.70 | 2.78 | 2.55 | 2.61 | 2.61 | -5.09% | 59,806 |
| Feb 19, 2026 | 2.62 | 2.79 | 2.62 | 2.75 | 2.75 | 4.56% | 35,055 |
| Feb 18, 2026 | 2.61 | 2.94 | 2.57 | 2.63 | 2.63 | - | 97,919 |
| Feb 17, 2026 | 2.67 | 2.74 | 2.55 | 2.63 | 2.63 | -0.38% | 24,901 |
| Feb 16, 2026 | 2.73 | 2.74 | 2.62 | 2.64 | 2.64 | -3.30% | 83,259 |
| Feb 13, 2026 | 2.70 | 2.80 | 2.63 | 2.73 | 2.73 | -1.44% | 25,636 |
| Feb 12, 2026 | 2.90 | 2.95 | 2.71 | 2.77 | 2.77 | -4.15% | 72,976 |
| Feb 11, 2026 | 2.65 | 2.90 | 2.64 | 2.89 | 2.89 | 9.06% | 25,740 |
| Feb 10, 2026 | 2.72 | 2.82 | 2.55 | 2.65 | 2.65 | -2.57% | 77,207 |
| Feb 9, 2026 | 2.75 | 2.89 | 2.70 | 2.72 | 2.72 | 1.87% | 114,873 |
| Feb 6, 2026 | 2.76 | 2.79 | 2.56 | 2.67 | 2.67 | -9.18% | 108,198 |
| Feb 5, 2026 | 3.01 | 3.01 | 2.82 | 2.94 | 2.94 | -2.33% | 12,759 |
| Feb 4, 2026 | 3.00 | 3.01 | 2.92 | 3.01 | 3.01 | 1.35% | 70,718 |
| Feb 3, 2026 | 2.89 | 3.05 | 2.86 | 2.97 | 2.97 | 1.71% | 125,476 |
| Feb 2, 2026 | 3.07 | 3.07 | 2.85 | 2.92 | 2.92 | -8.46% | 194,897 |
| Jan 30, 2026 | 3.44 | 3.44 | 3.04 | 3.19 | 3.19 | -2.74% | 201,214 |
| Jan 29, 2026 | 3.44 | 3.44 | 3.27 | 3.28 | 3.28 | -4.65% | 89,784 |
| Jan 28, 2026 | 3.30 | 3.45 | 3.26 | 3.44 | 3.44 | 4.24% | 93,049 |
| Jan 27, 2026 | 3.30 | 3.43 | 3.28 | 3.30 | 3.30 | 3.45% | 139,588 |
| Jan 23, 2026 | 3.15 | 3.33 | 3.11 | 3.19 | 3.19 | 1.92% | 48,825 |
| Jan 22, 2026 | 3.30 | 3.30 | 3.11 | 3.13 | 3.13 | -5.15% | 72,767 |
| Jan 21, 2026 | 3.42 | 3.45 | 3.30 | 3.30 | 3.30 | -2.94% | 104,374 |
| Jan 20, 2026 | 3.29 | 3.44 | 3.25 | 3.40 | 3.40 | 3.03% | 63,161 |
| Jan 19, 2026 | 3.28 | 3.30 | 3.22 | 3.30 | 3.30 | - | 107,992 |
| Jan 16, 2026 | 3.40 | 3.44 | 3.27 | 3.30 | 3.30 | 1.23% | 259,554 |
| Jan 15, 2026 | 3.20 | 3.47 | 3.20 | 3.26 | 3.26 | 3.49% | 188,757 |
| Jan 14, 2026 | 2.90 | 3.25 | 2.88 | 3.15 | 3.15 | 10.92% | 264,440 |
| Jan 13, 2026 | 2.80 | 2.85 | 2.74 | 2.84 | 2.84 | 1.79% | 92,581 |
| Jan 12, 2026 | 2.60 | 2.79 | 2.60 | 2.79 | 2.79 | 8.56% | 192,500 |
| Jan 9, 2026 | 2.77 | 2.77 | 2.57 | 2.57 | 2.57 | -7.22% | 56,449 |
| Jan 8, 2026 | 2.80 | 2.82 | 2.71 | 2.77 | 2.77 | -1.07% | 111,124 |
| Jan 7, 2026 | 2.79 | 2.93 | 2.71 | 2.80 | 2.80 | 3.70% | 116,909 |
| Jan 6, 2026 | 2.68 | 2.70 | 2.60 | 2.70 | 2.70 | 0.75% | 204,282 |
| Jan 5, 2026 | 2.55 | 2.68 | 2.53 | 2.68 | 2.68 | 3.08% | 89,918 |
| Jan 2, 2026 | 2.62 | 2.62 | 2.56 | 2.60 | 2.60 | 3.17% | 425 |
| Dec 31, 2025 | 2.62 | 2.65 | 2.52 | 2.52 | 2.52 | -3.08% | 32,055 |
| Dec 30, 2025 | 2.62 | 2.64 | 2.54 | 2.60 | 2.60 | -1.89% | 42,116 |
| Dec 29, 2025 | 2.55 | 2.65 | 2.53 | 2.65 | 2.65 | 7.72% | 204,770 |
| Dec 24, 2025 | 2.40 | 2.55 | 2.39 | 2.46 | 2.46 | 3.80% | 199,095 |
| Dec 23, 2025 | 2.59 | 2.59 | 2.31 | 2.37 | 2.37 | -1.66% | 147,091 |
| Dec 22, 2025 | 2.37 | 2.50 | 2.30 | 2.41 | 2.41 | 4.78% | 191,998 |
| Dec 19, 2025 | 2.43 | 2.43 | 2.25 | 2.30 | 2.30 | -5.35% | 147,586 |
| Dec 18, 2025 | 2.49 | 2.50 | 2.38 | 2.43 | 2.43 | -0.82% | 12,890 |
| Dec 17, 2025 | 2.43 | 2.51 | 2.40 | 2.45 | 2.45 | 0.41% | 68,274 |
| Dec 16, 2025 | 2.50 | 2.55 | 2.37 | 2.44 | 2.44 | -2.40% | 78,919 |
| Dec 15, 2025 | 2.59 | 2.60 | 2.47 | 2.50 | 2.50 | - | 640,871 |