Skip to main content
Breakthrough Minerals Limited (ASX:BTM)
Australia flag Australia · Delayed Price · Currency is AUD
0.195
+0.010 (5.41%)
Apr 29, 2026, 4:10 PM AEST

Breakthrough Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.200.190.200.205.41%527,051
Apr 28, 20260.190.190.170.190.19-221,106
Apr 27, 20260.190.190.190.190.195.71%372,483
Apr 24, 20260.180.190.180.180.18-78,168
Apr 23, 20260.170.180.170.180.18-217,768
Apr 21, 20260.180.180.160.180.18-300,730
Apr 20, 20260.180.180.160.180.18-5.41%299,408
Apr 17, 20260.180.190.180.190.198.82%600,331
Apr 16, 20260.160.180.160.170.176.25%330,717
Apr 15, 20260.170.170.160.160.16-77,057
Apr 14, 20260.140.170.140.160.1614.29%640,311
Apr 13, 20260.150.150.140.140.14-3.45%74,774
Apr 10, 20260.150.150.150.150.15-3.33%16,129
Apr 9, 20260.150.150.150.150.15-118,891
Apr 8, 20260.150.160.150.150.15-190,782
Apr 7, 20260.160.160.150.150.157.14%208,064
Apr 2, 20260.150.150.140.140.14-9.68%215,388
Apr 1, 20260.160.160.160.160.16-3.13%368,055
Mar 31, 20260.150.160.150.160.163.23%145,785
Mar 27, 20260.170.170.160.160.16-8.82%64,104
Mar 26, 20260.190.190.160.170.17-688,089
Mar 25, 20260.150.170.150.170.1717.24%672,067
Mar 24, 20260.150.150.150.150.15-258,452
Mar 23, 20260.170.170.140.150.15-6.45%359,796
Mar 20, 20260.160.160.160.160.16-3,553
Mar 19, 20260.160.160.150.160.16-3.13%234,826
Mar 18, 20260.180.180.160.160.16-13.51%293,027
Mar 17, 20260.180.190.170.190.195.71%322,508
Mar 16, 20260.180.190.180.180.18-5.41%172,559
Mar 13, 20260.190.190.180.190.19-7.50%91,876
Mar 12, 20260.200.200.200.200.20-2.44%1,448
Mar 11, 20260.200.210.190.210.21-2.38%144,118
Mar 10, 20260.200.220.200.210.2116.67%100,531
Mar 9, 20260.190.190.180.180.18-5.26%354,645
Mar 6, 20260.200.200.180.190.19-5.00%256,296
Mar 5, 20260.210.210.200.200.202.56%97,479
Mar 4, 20260.220.220.190.200.20-11.36%659,299
Mar 3, 20260.250.250.210.220.22-12.00%456,283
Mar 2, 20260.230.270.230.250.259.89%956,697
Feb 27, 20260.250.270.220.230.23-9.00%452,052
Feb 26, 20260.250.260.240.250.25-120,961
Feb 25, 20260.250.250.240.250.25-46,448
Feb 24, 20260.270.270.240.250.25-7.41%183,867
Feb 23, 20260.260.270.260.270.275.88%351,791
Feb 20, 20260.250.270.240.260.266.25%301,290
Feb 19, 20260.220.250.220.240.244.35%518,563
Feb 18, 20260.210.230.210.230.2312.20%26,439
Feb 17, 20260.220.220.200.210.21-74,242
Feb 13, 20260.220.220.200.210.21-6.82%504,113
Feb 12, 20260.220.230.220.220.224.76%609,123
Feb 11, 20260.200.220.200.210.212.44%356,320
Feb 10, 20260.200.210.200.210.215.13%618,023
Feb 9, 20260.180.200.180.200.208.33%114,915
Feb 6, 20260.190.190.170.180.18-7.69%612,884
Feb 5, 20260.210.220.200.200.20-7.14%680,861
Feb 4, 20260.210.220.200.210.215.00%852,744
Feb 3, 20260.170.210.170.200.2017.65%908,999
Feb 2, 20260.170.180.160.170.17-5.56%304,350
Jan 30, 20260.200.200.180.180.18-7.69%82,679
Jan 29, 20260.200.200.190.200.20-4.88%343,783
Jan 28, 20260.200.210.200.210.212.50%310,718
Jan 27, 20260.190.200.190.200.2011.11%192,367
Jan 23, 20260.190.210.180.180.18-7.69%95,657
Jan 22, 20260.190.200.190.200.205.41%407,677
Jan 21, 20260.190.190.190.190.19-1,063
Jan 20, 20260.190.190.190.190.195.71%16,056
Jan 19, 20260.180.180.180.180.18-5.41%151,896
Jan 16, 20260.190.190.190.190.19-153,504
Jan 15, 20260.190.190.190.190.19-16,750
Jan 14, 20260.180.190.180.190.192.78%60,053
Jan 13, 20260.180.190.180.180.18-102,773
Jan 12, 20260.170.180.160.180.185.88%191,392
Jan 8, 20260.170.170.160.170.17-81,163
Jan 7, 20260.170.170.170.170.173.03%29,213
Jan 6, 20260.170.170.170.170.17-17,073
Jan 2, 20260.170.170.170.170.17-40,829
Dec 30, 20250.170.170.170.170.173.13%50,000
Dec 29, 20250.160.160.160.160.163.23%34,793
Dec 24, 20250.160.160.160.160.163.33%2,588
Dec 19, 20250.160.160.150.150.15-3.23%945
Dec 18, 20250.160.160.160.160.163.33%111
Dec 17, 20250.150.150.150.150.15-14,247
Dec 16, 20250.150.150.150.150.15-3,971
Dec 15, 20250.150.150.150.150.15-32,409
Dec 12, 20250.150.150.150.150.15-68,726
Dec 10, 20250.150.150.150.150.15-111,898
Dec 9, 20250.160.160.150.150.15-6.25%359,666
Dec 5, 20250.160.160.160.160.16-146,560
Dec 4, 20250.160.170.160.160.16-163,821
Dec 3, 20250.160.160.160.160.163.23%81,401
Dec 2, 20250.160.160.160.160.16-3.13%16,685
Dec 1, 20250.160.160.160.160.16-100,052
Nov 28, 20250.160.160.160.160.16-63
Nov 27, 20250.160.160.160.160.16-46,005
Nov 25, 20250.160.160.160.160.166.67%30,000
Nov 24, 20250.160.160.150.150.15-6.25%55,817
Nov 21, 20250.160.160.160.160.166.67%25,090
Nov 20, 20250.150.150.150.150.15-292,474
Nov 19, 20250.150.150.150.150.15-6.25%50,000
Nov 18, 20250.160.160.160.160.16-207,595