Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

BMG Resources Limited (BMG.AX)

Compare
0.0100
0.0000
(0.00%)
At close: 1:05:02 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.01000.01000.01000.01000.01004,946,424
Apr 11, 20250.01000.01000.01000.01000.01007,397,759
Apr 10, 20250.01000.01000.00900.01000.01001,380,750
Apr 9, 20250.00900.00900.00900.00900.00905,499,868
Apr 8, 20250.00900.01000.00900.00900.00903,995,214
Apr 7, 20250.01000.01000.00800.00800.008015,361,758
Apr 4, 20250.01200.01200.01000.01100.01105,426,987
Apr 3, 20250.01100.01100.01000.01100.01104,680,925
Apr 2, 20250.01200.01200.01100.01100.01102,734,152
Apr 1, 20250.01200.01300.01200.01300.01306,066,608
Mar 31, 20250.01200.01200.01200.01200.0120909,400
Mar 28, 20250.01500.01500.01200.01300.013012,852,444
Mar 27, 20250.01500.01500.01500.01500.0150-
Mar 26, 20250.01500.01500.01500.01500.01509,608,926
Mar 25, 20250.01500.01500.01400.01500.0150400,090
Mar 24, 20250.01600.01600.01500.01500.01502,243,752
Mar 21, 20250.01500.01600.01500.01600.01605,314,794
Mar 20, 20250.01400.01500.01400.01500.01501,295,263
Mar 19, 20250.01400.01400.01300.01300.01303,730,833
Mar 18, 20250.01400.01400.01300.01400.01401,907,461
Mar 17, 20250.01300.01400.01300.01300.01301,964,174
Mar 14, 20250.01300.01300.01300.01300.01301,416,210
Mar 13, 20250.01300.01300.01300.01300.01301,194,526
Mar 12, 20250.01300.01300.01300.01300.0130-
Mar 11, 20250.01300.01300.01300.01300.01301,218,769
Mar 10, 20250.01300.01300.01300.01300.0130450,000
Mar 7, 20250.01300.01300.01300.01300.0130845,938
Mar 6, 20250.01300.01300.01300.01300.013060,000
Mar 5, 20250.01300.01300.01300.01300.0130295,167
Mar 4, 20250.01250.01300.01250.01300.01301,132,425
Mar 3, 20250.01350.01400.01200.01200.01204,562,387
Feb 28, 20250.01400.01400.01300.01300.01301,849,122
Feb 27, 20250.01300.01500.01300.01400.014013,226,911
Feb 26, 20250.01400.01400.01300.01300.01301,300,000
Feb 25, 20250.01450.01500.01400.01500.0150401,267
Feb 24, 20250.01600.01600.01500.01500.01502,420,426
Feb 21, 20250.01600.01600.01550.01550.0155358,024
Feb 20, 20250.01500.01600.01500.01600.01604,942,177
Feb 19, 20250.01550.01600.01500.01500.01503,372,422
Feb 18, 20250.01600.01600.01600.01600.01604,028,981
Feb 17, 20250.01700.01800.01600.01700.01707,807,029
Feb 14, 20250.01300.01700.01300.01700.017024,900,753
Feb 13, 20250.01600.01600.01600.01600.0160-
Feb 12, 20250.01600.01600.01600.01600.0160-
Feb 11, 20250.01300.01600.01300.01600.016022,346,771
Feb 10, 20250.01200.01350.01200.01300.013017,416,649
Feb 7, 20250.01200.01200.01200.01200.0120691,220
Feb 6, 20250.01200.01200.01200.01200.0120850,007
Feb 5, 20250.01200.01300.01200.01300.01307,352,008
Feb 4, 20250.01200.01200.01200.01200.0120-
Feb 3, 20250.01200.01200.01200.01200.01201,576,001
Jan 31, 20250.01050.01200.01050.01200.01203,110,000
Jan 30, 20250.01000.01000.01000.01000.0100600,000
Jan 29, 20250.01100.01100.01100.01100.01101,951,439
Jan 28, 20250.01200.01200.01100.01200.01204,113,626
Jan 24, 20250.01100.01100.01100.01100.01101,902,546
Jan 23, 20250.01000.01100.01000.01000.01002,807,629
Jan 22, 20250.01100.01100.01100.01100.01104,084,267
Jan 21, 20250.01100.01100.01100.01100.0110-
Jan 20, 20250.01300.01300.01100.01100.0110566,571
Jan 17, 20250.01200.01200.01200.01200.01202,702,054
Jan 16, 20250.01200.01200.01100.01200.0120656,673
Jan 15, 20250.01200.01200.01200.01200.01202,160,000
Jan 14, 20250.01300.01300.01300.01300.01304,370,994
Jan 13, 20250.01100.01300.01100.01300.01309,825,693
Jan 10, 20250.01100.01100.01100.01100.01103,532,449
Jan 9, 20250.01100.01200.01100.01100.01103,663,091
Jan 8, 20250.01100.01100.01050.01100.01101,576,970
Jan 7, 20250.01050.01100.01000.01100.01101,515,000
Jan 6, 20250.01100.01100.01000.01000.01001,078,829
Jan 3, 20250.01100.01100.01050.01100.01105,163,923
Jan 2, 20250.01000.01100.01000.01100.0110303,444
Dec 31, 20240.01050.01050.01050.01050.0105-
Dec 30, 20240.01000.01050.01000.01050.0105433,333
Dec 27, 20240.01100.01100.01000.01000.0100990,909
Dec 24, 20240.01100.01100.01100.01100.0110240,000
Dec 23, 20240.01100.01100.01100.01100.0110-
Dec 20, 20240.01100.01100.01100.01100.01101,657,999
Dec 19, 20240.01200.01200.01100.01100.011024,280,676
Dec 18, 20240.01200.01200.01200.01200.0120187,500
Dec 17, 20240.01200.01300.01200.01300.0130103,117
Dec 16, 20240.01200.01200.01200.01200.01203,256
Dec 13, 20240.01200.01250.01200.01200.0120250,056
Dec 12, 20240.01200.01200.01200.01200.0120499,000
Dec 11, 20240.01300.01300.01250.01300.01309,590,333
Dec 10, 20240.01300.01400.01250.01300.013013,619,496
Dec 9, 20240.01300.01300.01300.01300.01305,315,093
Dec 6, 20240.01400.01500.01400.01500.01501,696,212
Dec 5, 20240.01400.01400.01400.01400.0140207,760
Dec 4, 20240.01500.01550.01400.01400.014010,873,995
Dec 3, 20240.01600.01600.01500.01500.01502,635,782
Dec 2, 20240.01300.01700.01300.01600.016024,294,803
Nov 29, 20240.01300.01400.01300.01300.0130853,084
Nov 28, 20240.01300.01400.01300.01300.01304,312,871
Nov 27, 20240.01300.01400.01300.01400.01401,116,571
Nov 26, 20240.01300.01400.01300.01400.01402,752,844
Nov 25, 20240.01400.01500.01300.01400.01402,260,000
Nov 22, 20240.01250.01500.01250.01500.015013,230,867
Nov 21, 20240.01300.01300.01250.01250.012516,810
Nov 20, 20240.01300.01300.01250.01300.0130382,869
Nov 19, 20240.01300.01400.01250.01300.01302,259,484
Nov 18, 20240.01300.01400.01300.01300.013010,336,331
Nov 15, 20240.01400.01400.01300.01300.0130197,857
Nov 14, 20240.01500.01500.01300.01300.01304,905,728
Nov 13, 20240.01300.01500.01300.01500.015030,294,319
Nov 12, 20240.01200.01200.01200.01200.01203,607,186
Nov 11, 20240.01400.01400.01300.01300.01303,685,924
Nov 8, 20240.01300.01400.01300.01400.01402,114,728
Nov 7, 20240.01400.01400.01300.01300.013011,117,283
Nov 6, 20240.01400.01500.01400.01400.014023,229,439
Nov 5, 20240.01100.01400.01100.01300.013048,277,324
Nov 4, 20240.01200.01200.01200.01200.0120-
Nov 1, 20240.01200.01200.01200.01200.0120-
Oct 31, 20240.01100.01200.01000.01200.012018,121,599
Oct 30, 20240.01100.01100.01100.01100.0110-
Oct 29, 20240.01000.01100.01000.01100.01101,674,789
Oct 28, 20240.01000.01000.01000.01000.0100822,271
Oct 25, 20240.00900.01000.00900.01000.01001,139,497
Oct 24, 20240.00850.00900.00850.00900.0090412,024
Oct 23, 20240.00900.00900.00900.00900.00902,934,019
Oct 22, 20240.00900.00900.00900.00900.0090991,542
Oct 21, 20240.01100.01100.00900.00900.00907,480,945
Oct 18, 20240.00800.01100.00800.01000.010015,229,327
Oct 17, 20240.00800.00800.00800.00800.00801,833,824
Oct 16, 20240.00800.00800.00800.00800.0080-
Oct 15, 20240.00800.00800.00800.00800.00802,364,451
Oct 14, 20240.00700.00800.00700.00800.0080120,000
Oct 11, 20240.00800.00800.00800.00800.0080-
Oct 10, 20240.00800.00800.00800.00800.00801,238,521
Oct 9, 20240.00800.00800.00700.00800.0080908,916
Oct 8, 20240.00800.00800.00800.00800.00801,282,800
Oct 7, 20240.00800.00800.00800.00800.0080-
Oct 4, 20240.00800.00800.00800.00800.00801,506,000
Oct 3, 20240.00850.00900.00850.00900.00903,111,915
Oct 2, 20240.00800.00900.00800.00800.00804,032,900
Oct 1, 20240.00900.00900.00900.00900.0090112,545
Sep 30, 20240.00900.01000.00900.01000.0100419,961
Sep 27, 20240.00850.01000.00850.01000.01001,508,473
Sep 26, 20240.00800.00800.00800.00800.0080112,144
Sep 25, 20240.00900.00900.00800.00800.0080932,210
Sep 24, 20240.00900.00900.00900.00900.0090358,716
Sep 23, 20240.01000.01000.00900.01000.01001,547,247
Sep 20, 20240.00900.01000.00900.01000.01004,570,710
Sep 19, 20240.00900.00900.00900.00900.0090-
Sep 18, 20240.00900.00900.00900.00900.00902,562,360
Sep 17, 20240.00900.00900.00900.00900.0090414,424
Sep 16, 20240.00700.00800.00700.00800.00806,044,810
Sep 13, 20240.00700.00800.00700.00800.0080629,771
Sep 12, 20240.00800.00800.00700.00700.0070837,562
Sep 11, 20240.00800.00800.00750.00800.00804,041,097
Sep 10, 20240.00700.00700.00700.00700.0070228,533
Sep 9, 20240.00700.00700.00700.00700.0070353,677
Sep 6, 20240.00800.00800.00700.00800.0080340,678
Sep 5, 20240.00700.00700.00700.00700.0070267,876
Sep 4, 20240.00700.00700.00700.00700.0070200,788
Sep 3, 20240.00800.00800.00700.00700.0070737,999
Sep 2, 20240.00800.00800.00800.00800.00802,452,254
Aug 30, 20240.00800.00900.00800.00900.0090201,321
Aug 29, 20240.00800.00800.00800.00800.0080384,275
Aug 28, 20240.00800.00800.00800.00800.0080398,659
Aug 27, 20240.00800.00900.00800.00800.0080861,159
Aug 26, 20240.00850.00900.00850.00900.0090219,598
Aug 23, 20240.00800.00900.00800.00800.00801,762,942
Aug 22, 20240.00800.00800.00800.00800.0080169,000
Aug 21, 20240.00900.00900.00900.00900.009056,000
Aug 20, 20240.01000.01000.01000.01000.0100-
Aug 19, 20240.01000.01000.01000.01000.01001,500,000
Aug 16, 20240.00800.01000.00800.01000.0100649,348
Aug 15, 20240.00800.00800.00800.00800.0080-
Aug 14, 20240.00800.00800.00800.00800.0080163,334
Aug 13, 20240.00800.00800.00800.00800.0080-
Aug 12, 20240.00800.00800.00800.00800.0080-
Aug 9, 20240.00800.00800.00800.00800.0080112,778
Aug 8, 20240.00700.00700.00700.00700.0070456,747
Aug 7, 20240.00900.00900.00900.00900.0090-
Aug 6, 20240.00800.00900.00800.00900.0090112,222
Aug 5, 20240.00800.00800.00800.00800.00805,015
Aug 2, 20240.00800.00800.00800.00800.00801,783,885
Aug 1, 20240.00700.00700.00700.00700.0070-
Jul 31, 20240.00700.00700.00700.00700.0070-
Jul 30, 20240.00800.00800.00700.00700.007083,125
Jul 29, 20240.00750.00800.00750.00800.0080708,271
Jul 26, 20240.00700.00700.00700.00700.007016,400
Jul 25, 20240.00700.00700.00700.00700.0070810,117
Jul 24, 20240.00700.00700.00700.00700.0070186,000
Jul 23, 20240.00700.00700.00700.00700.0070467,881
Jul 22, 20240.00700.00700.00700.00700.0070754,323
Jul 19, 20240.00800.00800.00700.00700.00701,399,730
Jul 18, 20240.00800.00800.00800.00800.00801,330,000
Jul 17, 20240.00800.00800.00800.00800.0080-
Jul 16, 20240.00800.00800.00800.00800.0080587,127
Jul 15, 20240.00800.00800.00800.00800.0080301,973
Jul 12, 20240.00800.00800.00800.00800.00801,011,220
Jul 11, 20240.00800.00800.00800.00800.0080925,230
Jul 10, 20240.00900.00900.00800.00800.00808,047,017
Jul 9, 20240.01000.01000.00900.00900.00902,179,329
Jul 8, 20240.00900.00900.00900.00900.0090-
Jul 5, 20240.00900.00900.00900.00900.0090547,074
Jul 4, 20240.00900.00900.00900.00900.0090790,720
Jul 3, 20240.00900.00900.00800.00800.00801,100,000
Jul 2, 20240.00900.00900.00900.00900.009025,000
Jul 1, 20240.00900.00900.00900.00900.0090-
Jun 28, 20240.00900.00900.00900.00900.0090790,617
Jun 27, 20240.00900.00900.00900.00900.00904,705
Jun 26, 20240.00900.00900.00900.00900.0090221,650
Jun 25, 20240.00900.00900.00900.00900.0090972,664
Jun 24, 20240.00900.00900.00900.00900.0090100,000
Jun 21, 20240.00900.00900.00900.00900.00907,000
Jun 20, 20240.01000.01100.00900.01000.0100571,698
Jun 19, 20240.01000.01000.01000.01000.01001,066,356
Jun 18, 20240.01000.01000.00900.00900.0090216,484
Jun 17, 20240.01200.01200.01000.01000.01002,838,216
Jun 14, 20240.01000.01000.01000.01000.0100-
Jun 13, 20240.01000.01000.01000.01000.0100-
Jun 12, 20240.01000.01000.01000.01000.0100-
Jun 11, 20240.01000.01000.01000.01000.0100750,000
Jun 7, 20240.01000.01000.01000.01000.01002,200
Jun 6, 20240.01000.01000.01000.01000.0100-
Jun 5, 20240.01000.01000.01000.01000.01001,349,865
Jun 4, 20240.00900.01100.00900.01100.01101,795,282
Jun 3, 20240.01000.01000.01000.01000.0100-
May 31, 20240.01000.01000.01000.01000.010050,000
May 30, 20240.01000.01000.01000.01000.0100110,279
May 29, 20240.01100.01100.01000.01000.0100271,589
May 28, 20240.00900.01100.00900.01100.0110134,550
May 27, 20240.01000.01100.00950.01100.01101,414,315
May 24, 20240.01100.01100.01000.01000.01004,401,380
May 23, 20240.01300.01300.01300.01300.0130-
May 22, 20240.01150.01300.01150.01300.0130700,980
May 21, 20240.01100.01200.01100.01200.0120134,115
May 20, 20240.01100.01100.01100.01100.0110706,881
May 17, 20240.01100.01100.01100.01100.01103,131
May 16, 20240.01100.01100.01100.01100.0110609,004
May 15, 20240.01100.01100.01100.01100.0110300,000
May 14, 20240.01100.01100.01100.01100.0110387,701
May 13, 20240.01200.01200.01200.01200.0120183,333
May 10, 20240.01300.01300.01100.01100.01101,089,571
May 9, 20240.01200.01300.01200.01300.01301,558,964
May 8, 20240.01200.01200.01200.01200.0120600,400
May 7, 20240.01100.01100.01100.01100.0110-
May 6, 20240.01100.01200.01100.01100.0110399,847
May 3, 20240.01200.01200.01100.01100.011093,581
May 2, 20240.01300.01300.01300.01300.0130100,000
May 1, 20240.01200.01300.01200.01300.013091,295
Apr 30, 20240.01300.01300.01200.01200.0120235,262
Apr 29, 20240.01300.01300.01300.01300.0130471,418
Apr 26, 20240.01200.01200.01200.01200.0120269,497
Apr 24, 20240.01200.01200.01200.01200.0120210,000
Apr 23, 20240.01200.01200.01100.01100.0110878,917
Apr 22, 20240.01300.01300.01200.01200.01204,391,026
Apr 19, 20240.01400.01400.01300.01300.01303,263,434
Apr 18, 20240.01400.01400.01400.01400.0140822,694
Apr 17, 20240.01400.01400.01300.01300.01301,822,701
Apr 16, 20240.01600.01600.01500.01600.0160974,951
Apr 15, 20240.01600.01600.01600.01600.0160864,754

Related Tickers

CST.AX Castile Resources Limited
0.0710
0.00%
 
BMM.AX Bayan Mining and Minerals Limited
0.0360
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
-8.00%
 
AUG.AX Augustus Minerals Ltd
0.0370
0.00%
 
ALB.AX Albion Resources Limited
0.0490
-2.00%
 
ICG.AX Inca Minerals Limited
0.0060
+20.00%
 
AHN.AX Athena Resources Limited
0.0040
0.00%