Skip to main content
Blackstone Minerals Limited (ASX:BSX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0520
+0.0010 (1.96%)
Apr 29, 2026, 3:23 PM AEST

Blackstone Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.050.051.96%624,814
Apr 28, 20260.050.050.050.050.05-0.97%2,332,414
Apr 27, 20260.050.050.050.050.057.29%978,624
Apr 24, 20260.050.050.050.050.05-2.04%1,873,268
Apr 23, 20260.050.050.050.050.056.52%1,989,309
Apr 22, 20260.050.050.050.050.05-4.17%2,193,172
Apr 21, 20260.050.050.050.050.05-1,251,544
Apr 20, 20260.050.050.050.050.05-4.00%1,514,425
Apr 17, 20260.060.060.050.050.05-3.85%1,236,353
Apr 16, 20260.050.060.050.050.05-7,867,149
Apr 15, 20260.060.060.050.050.05-8.77%8,982,491
Apr 14, 20260.050.060.050.060.0662.86%54,035,520
Apr 13, 20260.040.040.040.040.04-5.41%1,300,446
Apr 10, 20260.040.040.030.040.045.71%1,497,793
Apr 9, 20260.040.040.030.040.04-1,297,232
Apr 8, 20260.030.040.030.040.0416.67%2,139,017
Apr 7, 20260.030.030.030.030.03-2,308,993
Apr 2, 20260.030.030.030.030.03-3.23%4,066,169
Apr 1, 20260.030.040.030.030.03-6.06%869,819
Mar 31, 20260.030.030.030.030.03-400,230
Mar 30, 20260.030.040.030.030.03-2.94%2,221,624
Mar 27, 20260.030.040.030.030.036.25%1,580,271
Mar 26, 20260.030.030.030.030.03-1,170,659
Mar 25, 20260.040.040.030.030.03-3.03%3,370,328
Mar 24, 20260.030.030.030.030.033.13%807,241
Mar 23, 20260.040.040.030.030.03-5.88%1,341,181
Mar 20, 20260.030.030.030.030.03-2.86%329,557
Mar 19, 20260.040.040.030.040.04-5.41%861,213
Mar 18, 20260.040.040.030.040.045.71%1,683,588
Mar 17, 20260.030.040.030.040.04-1,474,773
Mar 16, 20260.040.040.030.040.04-2,294,965
Mar 13, 20260.040.040.040.040.04-7.89%3,674,276
Mar 12, 20260.040.040.040.040.04-1,218,905
Mar 11, 20260.040.040.040.040.04-2,190,595
Mar 10, 20260.040.040.040.040.045.56%2,830,797
Mar 9, 20260.040.040.030.040.04-10.00%2,130,438
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