Skip to main content
Blackstone Minerals Limited (ASX:BSX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0360
-0.0040 (-10.00%)
Mar 9, 2026, 4:10 PM AEST

Blackstone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-6.98%1,106,637
Mar 5, 20260.040.040.040.040.047.50%535,090
Mar 4, 20260.040.040.040.040.04-4.76%3,649,647
Mar 3, 20260.040.040.040.040.04-2.33%569,572
Mar 2, 20260.050.050.040.040.04-4.44%5,151,987
Feb 27, 20260.050.050.040.050.05-2.17%894,727
Feb 26, 20260.050.050.050.050.054.55%7,061,404
Feb 25, 20260.050.050.040.040.04-2.22%8,925,929
Feb 24, 20260.050.050.050.050.05-6.25%6,550,383
Feb 23, 20260.050.050.050.050.05-2,477,681
Feb 20, 20260.050.050.050.050.05-2.04%2,512,010
Feb 19, 20260.050.050.040.050.054.26%461,032
Feb 18, 20260.050.050.050.050.054.44%6,278
Feb 17, 20260.050.050.040.050.05-2.17%755,941
Feb 16, 20260.050.050.040.050.056.98%739,442
Feb 13, 20260.050.050.040.040.04-17.31%3,092,245
Feb 12, 20260.050.050.050.050.054.00%474,337
Feb 11, 20260.050.050.050.050.05-324,388
Feb 10, 20260.050.050.050.050.054.17%817,492
Feb 9, 20260.050.050.050.050.05-9.43%1,614,210
Feb 6, 20260.050.050.050.050.0510.42%3,189,681
Feb 5, 20260.060.060.050.050.05-12.73%6,282,776
Feb 4, 20260.060.060.050.060.06-6.78%1,053,348
Feb 3, 20260.060.060.050.060.063.51%2,392,982
Feb 2, 20260.060.060.050.060.06-1.72%2,348,806
Jan 30, 20260.060.060.060.060.06-4.92%5,855,818
Jan 29, 20260.060.060.060.060.063.39%8,193,034
Jan 28, 20260.060.060.060.060.06-7,459,445
Jan 27, 20260.060.060.060.060.06-1.67%4,514,077
Jan 23, 20260.060.060.060.060.06-1,213,637
Jan 22, 20260.070.070.060.060.06-7.69%5,111,201
Jan 21, 20260.070.070.060.070.07-3,970,570
Jan 20, 20260.060.070.060.070.0714.04%9,840,673
Jan 19, 20260.050.060.050.060.0611.76%11,683,020
Jan 16, 20260.050.050.050.050.054.08%4,301,926
Jan 15, 20260.050.050.050.050.05-2,715,243
Jan 14, 20260.050.050.050.050.05-7.55%2,252,926
Jan 13, 20260.050.050.050.050.05-4,297,789
Jan 12, 20260.060.060.050.050.05-7.02%5,541,273
Jan 9, 20260.060.060.060.060.063.64%1,273,114
Jan 8, 20260.060.060.060.060.06-2,901,333
Jan 7, 20260.060.060.050.060.061.85%902,174
Jan 6, 20260.050.060.050.050.055.88%2,647,279
Jan 5, 20260.050.050.050.050.05-849,584
Jan 2, 20260.060.060.050.050.05-7.27%995,779
Dec 31, 20250.050.060.050.060.063.77%5,621,913
Dec 30, 20250.050.060.050.050.053.92%2,974,775
Dec 29, 20250.050.050.050.050.0510.87%5,997,448
Dec 24, 20250.050.050.050.050.05-6.12%1,427,020
Dec 23, 20250.050.050.050.050.054.26%313,943
Dec 22, 20250.050.050.040.050.054.44%1,611,635
Dec 19, 20250.040.050.040.050.0512.50%1,316,094
Dec 18, 20250.040.040.040.040.04-202,390
Dec 17, 20250.040.040.040.040.04-3,310,118
Dec 16, 20250.040.040.040.040.04-6.98%1,305,391
Dec 15, 20250.040.040.040.040.044.88%1,032,552
Dec 12, 20250.040.040.040.040.04-4.65%1,597,285
Dec 11, 20250.040.040.040.040.04-2.27%366,773
Dec 10, 20250.040.040.040.040.047.32%2,680,624
Dec 9, 20250.040.040.040.040.047.89%979,697
Dec 8, 20250.040.040.040.040.04-7.32%1,348,214
Dec 5, 20250.040.040.040.040.04-699,089
Dec 4, 20250.040.040.040.040.04-4.65%1,444,342
Dec 3, 20250.050.050.040.040.04-6.52%2,603,872
Dec 2, 20250.050.050.040.050.05-4.17%2,931,678
Dec 1, 20250.050.050.050.050.0511.63%1,142,587
Nov 28, 20250.040.040.040.040.047.50%250,972
Nov 26, 20250.040.040.040.040.04-2.44%448,677
Nov 25, 20250.040.040.040.040.04-2.38%222,123
Nov 24, 20250.040.040.040.040.04-4.55%729,403
Nov 21, 20250.050.050.040.040.04-2.22%910,572
Nov 20, 20250.040.050.040.050.05-325,418
Nov 19, 20250.040.050.040.050.0512.50%1,580,563
Nov 18, 20250.040.040.040.040.04-6.98%2,763,227
Nov 17, 20250.040.040.040.040.04-2.27%1,273,178
Nov 14, 20250.040.040.040.040.042.33%1,455,546
Nov 13, 20250.050.050.040.040.04-8.51%567,952
Nov 12, 20250.050.050.050.050.052.17%3,653,212
Nov 11, 20250.050.050.050.050.05-2.13%1,427,520
Nov 10, 20250.040.050.040.050.0514.63%2,147,468
Nov 7, 20250.040.040.040.040.04-2.38%2,724,424
Nov 6, 20250.040.050.040.040.04-2,698,026
Nov 5, 20250.050.050.040.040.04-9,372,789
Nov 4, 20250.050.050.040.040.04-16.00%9,866,897
Nov 3, 20250.050.050.050.050.05-5.66%6,091,296
Oct 31, 20250.050.060.050.050.05-3.64%5,141,207
Oct 30, 20250.060.060.050.060.06-3.51%5,183,725
Oct 29, 20250.060.060.050.060.061.79%7,509,641
Oct 28, 20250.060.060.050.060.06-6.67%6,689,557
Oct 27, 20250.070.070.060.060.06-11.76%3,507,118
Oct 24, 20250.070.070.060.070.074.62%3,425,831
Oct 23, 20250.070.070.060.070.071.56%688,962
Oct 22, 20250.070.070.060.060.06-12.33%9,857,322
Oct 21, 20250.070.080.070.070.07-1.35%3,430,948
Oct 20, 20250.080.080.070.070.07-2.63%1,281,760
Oct 17, 20250.080.080.070.080.08-5.00%3,187,193
Oct 16, 20250.080.080.080.080.08-2,007,424
Oct 15, 20250.080.080.080.080.081.27%1,703,434
Oct 14, 20250.080.080.080.080.08-1.25%5,303,673
Oct 13, 20250.090.090.080.080.08-5.88%4,847,689