Skip to main content
Bayan Mining and Minerals Limited (ASX:BMM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0960
+0.0020 (2.13%)
At close: Mar 10, 2026

Bayan Mining and Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.100.100.100.10-2.13%153,262
Mar 9, 20260.100.100.090.090.09-14.55%345,135
Mar 6, 20260.100.120.100.110.114.76%356,241
Mar 5, 20260.100.110.100.110.118.25%237,413
Mar 4, 20260.100.100.100.100.101.04%232,533
Mar 3, 20260.100.100.090.100.10-1.03%254,608
Mar 2, 20260.100.100.100.100.101.04%193,754
Feb 27, 20260.090.100.090.100.105.49%66,221
Feb 26, 20260.090.090.090.090.092.25%95,078
Feb 25, 20260.090.090.090.090.093.49%46,165
Feb 24, 20260.090.090.090.090.09-41,665
Feb 23, 20260.090.090.090.090.09-40,810
Feb 20, 20260.090.090.090.090.09-4.44%41,315
Feb 19, 20260.090.090.090.090.095.88%112,849
Feb 18, 20260.090.090.080.090.09-1.16%141,673
Feb 17, 20260.090.090.090.090.09-3.37%118,075
Feb 16, 20260.090.090.090.090.091.14%59,234
Feb 13, 20260.090.090.080.090.09-4.35%355,116
Feb 12, 20260.100.100.090.090.09-8.00%125,546
Feb 11, 20260.100.100.100.100.10-50,000
Feb 10, 20260.110.110.100.100.10-4.76%119,343
Feb 9, 20260.100.110.100.110.117.14%87,853
Feb 6, 20260.110.110.100.100.10-10.91%297,148
Feb 5, 20260.110.110.110.110.11-4.35%4,050
Feb 4, 20260.110.120.100.120.12-149,055
Feb 3, 20260.110.120.110.120.124.55%109,455
Feb 2, 20260.110.110.110.110.11-217,528
Jan 30, 20260.120.120.110.110.1110.00%242,329
Jan 29, 20260.140.140.100.100.10-23.08%431,418
Jan 28, 20260.130.140.130.130.13-194,646
Jan 27, 20260.140.140.130.130.134.00%349,412
Jan 23, 20260.130.140.130.130.13-3.85%392,844
Jan 22, 20260.140.140.130.130.13-344,173
Jan 21, 20260.130.150.130.130.134.00%919,177
Jan 20, 20260.130.130.120.130.13-3.85%171,769
Jan 19, 20260.140.140.120.130.13-449,482
Jan 16, 20260.130.130.130.130.13-51,675
Jan 15, 20260.130.130.130.130.13-148,626
Jan 14, 20260.120.130.120.130.138.33%140,971
Jan 13, 20260.130.140.120.120.12-4.00%368,346
Jan 12, 20260.130.130.120.130.13-3.85%27,913
Jan 9, 20260.140.150.130.130.13-7.14%366,153
Jan 8, 20260.120.140.120.140.1421.74%773,573
Jan 7, 20260.100.120.100.120.1218.56%314,880
Jan 6, 20260.100.110.100.100.10-629,362
Jan 5, 20260.090.100.090.100.104.30%474,242
Jan 2, 20260.090.090.090.090.09-2.11%10,000
Dec 30, 20250.100.100.100.100.10-1.04%5,450
Dec 24, 20250.100.100.090.100.10-224,698
Dec 22, 20250.090.100.090.100.1011.63%627,291
Dec 19, 20250.080.090.080.090.092.38%384,263
Dec 18, 20250.090.090.080.080.083.70%126,628
Dec 17, 20250.080.080.080.080.085.19%32,850
Dec 16, 20250.080.080.080.080.08-3.75%116,518
Dec 15, 20250.080.080.080.080.08-261,932
Dec 12, 20250.080.080.080.080.082.56%370,005
Dec 11, 20250.080.080.080.080.08-2.50%1,428,114
Dec 10, 20250.110.110.080.080.08-9.09%6,260,723
Dec 5, 20250.080.090.080.090.093.53%435,948
Dec 4, 20250.090.090.080.090.09-3.41%236,516
Dec 3, 20250.090.090.090.090.09-1.12%103,997
Dec 2, 20250.090.090.090.090.09-3.26%201,564
Dec 1, 20250.100.100.090.090.09-1.08%178,865
Nov 28, 20250.100.100.090.090.092.20%11,631
Nov 27, 20250.100.100.090.090.09-8.08%1,298,503
Nov 26, 20250.100.100.100.100.10-1.00%171,753
Nov 25, 20250.110.110.100.100.10-285,759
Nov 24, 20250.110.110.100.100.10-29,013
Nov 21, 20250.110.110.100.100.10-9.09%476,813
Nov 20, 20250.110.120.110.110.11-209,433
Nov 19, 20250.110.110.100.110.114.76%208,880
Nov 18, 20250.120.120.110.110.11-8.70%215,985
Nov 17, 20250.130.130.120.120.12-8.00%138,908
Nov 14, 20250.130.130.120.130.13-7.41%658,860
Nov 13, 20250.130.140.130.140.148.00%981,557
Nov 12, 20250.130.130.120.130.134.17%458,434
Nov 11, 20250.120.120.120.120.12-4.00%265,048
Nov 10, 20250.110.130.110.130.1319.05%1,578,636
Nov 7, 20250.110.110.110.110.11-4.55%87,527
Nov 6, 20250.110.120.110.110.114.76%415,607
Nov 5, 20250.110.110.100.110.11-4.55%1,193,438
Nov 4, 20250.120.120.110.110.11-12.00%559,267
Nov 3, 20250.140.140.120.130.13-3.85%1,536,344
Oct 31, 20250.120.140.120.130.138.33%2,316,671
Oct 30, 20250.140.140.120.120.12-11.11%924,009
Oct 29, 20250.120.140.120.140.1412.50%1,970,710
Oct 28, 20250.140.140.120.120.12-14.29%3,559,994
Oct 27, 20250.150.150.140.140.14-6.67%802,535
Oct 24, 20250.160.160.140.150.15-3.23%2,093,151
Oct 23, 20250.160.160.150.160.16-1,027,050
Oct 22, 20250.160.160.150.160.16-11.43%2,407,166
Oct 21, 20250.200.210.180.180.18-5.41%3,595,905
Oct 20, 20250.230.230.180.190.19-13.95%6,014,124
Oct 17, 20250.260.260.210.220.22-15.69%2,939,168
Oct 16, 20250.250.270.230.260.264.08%5,196,827
Oct 15, 20250.210.260.210.250.2519.51%3,522,691
Oct 14, 20250.200.210.200.210.217.89%1,794,794
Oct 13, 20250.200.200.190.190.19-2,335,522
Oct 10, 20250.200.210.190.190.19-9.52%4,265,146
Oct 9, 20250.210.220.200.210.215.00%1,941,918