Skip to main content
Bayan Mining and Minerals Limited (ASX:BMM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
-0.0020 (-2.35%)
Apr 29, 2026, 3:57 PM AEST

Bayan Mining and Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.08-2.35%173,973
Apr 28, 20260.080.090.080.090.091.19%105,212
Apr 27, 20260.090.090.080.080.08-6.67%55,805
Apr 24, 20260.090.090.090.090.092.27%20,200
Apr 22, 20260.080.090.080.090.094.76%261,959
Apr 21, 20260.090.090.080.080.08-10.64%458,906
Apr 20, 20260.090.090.090.090.09-246,998
Apr 17, 20260.100.100.090.090.09-15,472
Apr 16, 20260.100.110.090.090.09-6.00%504,932
Apr 15, 20260.100.100.100.100.10-19,088
Apr 14, 20260.100.100.100.100.104.17%495,389
Apr 13, 20260.100.100.100.100.102.13%30,789
Apr 10, 20260.100.100.090.090.09-35,861
Apr 9, 20260.090.110.090.090.095.62%1,279,079
Apr 8, 20260.090.090.090.090.097.23%376,518
Apr 7, 20260.090.090.080.080.08-1.19%288,679
Apr 2, 20260.080.090.080.080.0810.53%263,278
Apr 1, 20260.070.080.070.080.085.56%985,601
Mar 31, 20260.070.070.070.070.072.86%100,993
Mar 30, 20260.070.070.070.070.076.06%23,537
Mar 27, 20260.070.070.070.070.07-10.81%53,147
Mar 26, 20260.070.070.070.070.074.23%113,050
Mar 25, 20260.070.070.060.070.077.58%371,456
Mar 24, 20260.070.070.060.070.071.54%276,547
Mar 23, 20260.060.070.060.070.07-5.80%124,317
Mar 20, 20260.070.070.070.070.07-4.17%118,006
Mar 19, 20260.080.080.070.070.07-8.86%334,048
Mar 18, 20260.090.090.080.080.08-7.06%150,929
Mar 17, 20260.090.090.080.090.09-7.61%315,104
Mar 16, 20260.100.100.090.090.09-8.00%49,962
Mar 12, 20260.100.100.100.100.10-77,173
Mar 11, 20260.100.100.090.100.104.17%200,937
Mar 10, 20260.100.100.100.100.102.13%163,620
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