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

ASX - Delayed Quote AUD

Bayan Mining and Minerals Limited (BMM.AX)

Compare
0.0360
0.0000
(0.00%)
At close: April 9 at 4:10:51 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.03600.03600.03600.03600.0360-
Apr 11, 20250.03600.03600.03600.03600.0360-
Apr 10, 20250.03600.03600.03600.03600.0360-
Apr 9, 20250.05100.05500.03600.03600.036017,016,799
Apr 8, 20250.03200.03800.03200.03500.0350353,861
Apr 7, 20250.03900.03900.03900.03900.0390-
Apr 4, 20250.03900.03900.03900.03900.0390-
Apr 3, 20250.03500.04000.03500.03900.0390307,334
Apr 2, 20250.03700.03700.03500.03500.035028,542
Apr 1, 20250.03900.04000.03500.03600.03602,344,372
Mar 31, 20250.04000.04000.03900.03900.0390178,300
Mar 28, 20250.04200.04200.04200.04200.04201,162
Mar 27, 20250.04000.04300.04000.04300.0430140,532
Mar 26, 20250.04400.04400.04100.04100.0410260,000
Mar 25, 20250.04100.04100.04100.04100.0410-
Mar 24, 20250.04300.04300.04000.04100.041089,777
Mar 21, 20250.04700.04700.04700.04700.0470-
Mar 20, 20250.04500.04700.04500.04700.047040,773
Mar 19, 20250.04700.04700.04700.04700.0470170
Mar 18, 20250.04100.04500.04100.04500.045040,000
Mar 17, 20250.04200.04200.04200.04200.0420-
Mar 14, 20250.04200.04400.04200.04200.0420120,643
Mar 13, 20250.04300.04700.04300.04300.0430354,111
Mar 12, 20250.04900.04900.04900.04900.0490-
Mar 11, 20250.04900.04900.04900.04900.0490300
Mar 10, 20250.04900.04900.04900.04900.0490-
Mar 7, 20250.05000.05000.04800.04900.049068,650
Mar 6, 20250.05400.05600.04600.04700.0470436,874
Mar 5, 20250.05200.05400.05200.05300.0530252,285
Mar 4, 20250.05300.05300.05300.05300.0530-
Mar 3, 20250.05300.05300.05300.05300.0530-
Feb 28, 20250.05200.05300.05200.05300.0530227,286
Feb 27, 20250.05300.05300.05300.05300.0530-
Feb 26, 20250.05300.05400.05000.05300.0530537,611
Feb 25, 20250.04700.05400.04700.05300.0530275,408
Feb 24, 20250.04900.05200.04900.05200.052038,588
Feb 21, 20250.04800.05100.04800.05000.05007,042
Feb 20, 20250.04800.05000.04800.05000.05008,001
Feb 19, 20250.04700.04800.04600.04800.048099,360
Feb 18, 20250.04700.04700.04700.04700.0470-
Feb 17, 20250.04700.04700.04700.04700.0470212,076
Feb 14, 20250.04600.04600.04500.04600.0460126,168
Feb 13, 20250.04500.04500.04500.04500.045041,864
Feb 12, 20250.04500.04500.04500.04500.045010,978
Feb 11, 20250.04600.04600.04600.04600.0460-
Feb 10, 20250.04500.04600.04500.04600.046071,401
Feb 7, 20250.04500.04500.04500.04500.0450-
Feb 6, 20250.04700.04700.04500.04500.045050,109
Feb 5, 20250.04800.04800.04700.04700.0470137,660
Feb 4, 20250.05100.05100.05100.05100.0510-
Feb 3, 20250.05100.05100.05100.05100.0510-
Jan 31, 20250.05100.05600.04600.05100.05101,013,937
Jan 30, 20250.05200.05300.05200.05200.0520327,060
Jan 29, 20250.05000.05200.05000.05200.052075,170
Jan 28, 20250.05000.05000.05000.05000.0500-
Jan 24, 20250.05000.05000.05000.05000.0500-
Jan 23, 20250.05000.05000.05000.05000.0500-
Jan 22, 20250.04700.05000.04700.05000.050027,195
Jan 21, 20250.05000.05000.05000.05000.0500-
Jan 20, 20250.05000.05100.05000.05000.0500533,837
Jan 17, 20250.04800.04800.04800.04800.0480-
Jan 16, 20250.04800.04800.04800.04800.0480-
Jan 15, 20250.04800.04800.04800.04800.048024,563
Jan 14, 20250.05100.05100.05100.05100.0510-
Jan 13, 20250.05100.05100.05100.05100.0510-
Jan 10, 20250.05100.05100.05100.05100.0510-
Jan 9, 20250.05100.05100.05100.05100.0510-
Jan 8, 20250.05100.05100.05100.05100.0510-
Jan 7, 20250.05100.05100.05100.05100.0510-
Jan 6, 20250.05100.05100.05100.05100.051010,098
Jan 3, 20250.04900.05200.04900.05000.0500561,596
Jan 2, 20250.04700.04700.04700.04700.0470-
Dec 31, 20240.04700.04700.04700.04700.0470449,172
Dec 30, 20240.04800.04800.04800.04800.04805,007
Dec 27, 20240.04900.05000.04900.05000.0500156,473
Dec 24, 20240.04900.04900.04900.04900.0490-
Dec 23, 20240.04900.05000.04900.04900.049070,000
Dec 20, 20240.04700.04900.04700.04700.047079,017
Dec 19, 20240.05100.05100.05000.05000.0500101,465
Dec 18, 20240.05000.05100.05000.05100.0510153,026
Dec 17, 20240.05000.05000.05000.05000.050047,527
Dec 16, 20240.05200.05200.05200.05200.05209,640
Dec 13, 20240.05500.05500.05100.05200.05201,365,000
Dec 12, 20240.05300.05300.05100.05100.0510335,864
Dec 11, 20240.05400.05500.05300.05300.0530272,425
Dec 10, 20240.05700.05700.05200.05200.0520825,484
Dec 9, 20240.07300.07500.05600.06100.06107,328,595
Dec 6, 20240.05500.05500.05500.05500.0550-
Dec 5, 20240.05500.05500.05500.05500.0550-
Dec 4, 20240.05100.05500.05100.05500.0550146,227
Dec 3, 20240.05100.05100.05100.05100.0510-
Dec 2, 20240.05400.05400.05100.05100.051049,611
Nov 29, 20240.05300.05600.05300.05600.0560216,733
Nov 28, 20240.05000.05000.05000.05000.050025,000
Nov 27, 20240.05100.05100.05000.05000.050018,111
Nov 26, 20240.05100.05100.05100.05100.051017,855
Nov 25, 20240.05500.05600.05000.05000.0500210,005
Nov 22, 20240.05100.05100.05100.05100.0510-
Nov 21, 20240.05100.05100.05100.05100.0510-
Nov 20, 20240.05100.05200.05100.05100.051086,431
Nov 19, 20240.05200.05200.05200.05200.052049,832
Nov 18, 20240.04900.05400.04900.05200.0520226,634
Nov 15, 20240.05200.05200.05200.05200.0520-
Nov 14, 20240.05200.05200.05200.05200.052018,503
Nov 13, 20240.05300.05300.05300.05300.0530-
Nov 12, 20240.05200.05300.05200.05300.0530221,960
Nov 11, 20240.05200.05200.05200.05200.052019,671
Nov 8, 20240.05400.05400.05300.05300.0530146,249
Nov 7, 20240.05400.05400.05400.05400.054015,019
Nov 6, 20240.05100.05100.05100.05100.051050,000
Nov 5, 20240.05000.05000.05000.05000.050015,305
Nov 4, 20240.05200.05200.05100.05100.0510134,291
Nov 1, 20240.05400.05400.05400.05400.0540-
Oct 31, 20240.05400.05400.05400.05400.054057,215
Oct 30, 20240.05400.05400.05400.05400.05401,600
Oct 29, 20240.05400.05400.05400.05400.0540-
Oct 28, 20240.05400.05400.05400.05400.0540100,000
Oct 25, 20240.05400.05400.05400.05400.054029,500
Oct 24, 20240.05400.05400.05400.05400.054025,000
Oct 23, 20240.05100.05800.05000.05800.0580882,054
Oct 22, 20240.05500.05500.05500.05500.055016,821
Oct 21, 20240.05500.05500.05500.05500.0550185,875
Oct 18, 20240.05400.05700.05400.05400.0540211,614
Oct 17, 20240.05000.05400.05000.05400.0540664,776
Oct 16, 20240.05300.05300.04700.04700.0470559,914
Oct 15, 20240.05100.05100.05000.05000.0500663,167
Oct 14, 20240.05100.05100.05100.05100.051015,000
Oct 11, 20240.05200.05500.05100.05200.0520232,640
Oct 10, 20240.05200.05200.05200.05200.0520-
Oct 9, 20240.05600.05600.05200.05200.052035,698
Oct 8, 20240.05600.05600.05600.05600.0560-
Oct 7, 20240.06000.06000.05300.05600.0560300,827
Oct 4, 20240.05700.06100.05700.06100.0610187,627
Oct 3, 20240.05700.05700.05600.05600.0560234,336
Oct 2, 20240.05500.05500.05500.05500.05505,333
Oct 1, 20240.05700.05700.05400.05400.0540539,277
Sep 30, 20240.05000.05200.04700.05200.0520163,535
Sep 27, 20240.04600.04600.04400.04400.0440167,100
Sep 26, 20240.04500.04500.04500.04500.0450-
Sep 25, 20240.04500.04500.04500.04500.0450-
Sep 24, 20240.04500.04500.04500.04500.0450-
Sep 23, 20240.04600.04600.04500.04500.045050,000
Sep 20, 20240.04700.04700.04600.04600.046050,000
Sep 19, 20240.04600.04600.04600.04600.0460104,208
Sep 18, 20240.04600.04600.04600.04600.046077,333
Sep 17, 20240.04500.04700.04500.04600.046019,256
Sep 16, 20240.04800.04900.04500.04500.0450251,337
Sep 13, 20240.04700.04700.04700.04700.04707,670
Sep 12, 20240.04700.04700.04700.04700.0470-
Sep 11, 20240.04700.04700.04700.04700.047050,000
Sep 10, 20240.04100.04100.04100.04100.0410-
Sep 9, 20240.04700.04700.04100.04100.0410646,372
Sep 6, 20240.04900.04900.04200.04600.0460216,169
Sep 5, 20240.05400.05400.04900.04900.0490150,043
Sep 4, 20240.05500.05500.05400.05400.054010,000
Sep 3, 20240.05500.05500.05400.05500.0550118,815
Sep 2, 20240.05600.05600.05400.05400.0540138,114
Aug 30, 20240.06000.06000.06000.06000.0600-
Aug 29, 20240.06000.06000.06000.06000.0600-
Aug 28, 20240.05800.06000.05700.06000.0600150,430
Aug 27, 20240.05000.05000.05000.05000.0500100,000
Aug 26, 20240.04900.04900.04900.04900.049068,809
Aug 23, 20240.04800.04800.04800.04800.04805,000
Aug 22, 20240.04500.04500.04500.04500.045023,000
Aug 21, 20240.04500.04500.04500.04500.045010,000
Aug 20, 20240.04600.04600.04600.04600.046027
Aug 19, 20240.04600.04600.04600.04600.0460-
Aug 16, 20240.04600.04600.04600.04600.046021,326
Aug 15, 20240.04600.04800.04600.04600.046047,188
Aug 14, 20240.04300.04300.04300.04300.04305,138
Aug 13, 20240.04500.04500.04500.04500.045020,000
Aug 12, 20240.04500.04500.04500.04500.045020,000
Aug 9, 20240.04200.04200.04200.04200.0420-
Aug 8, 20240.04700.04700.04000.04200.0420547,957
Aug 7, 20240.05200.05200.05000.05000.0500343,862
Aug 6, 20240.05200.05200.05200.05200.052075,223
Aug 5, 20240.05300.05300.05200.05200.0520159,777
Aug 2, 20240.06100.06100.05600.05600.0560505,768
Aug 1, 20240.06500.06500.06500.06500.065020,508
Jul 31, 20240.06200.06200.06200.06200.062037,000
Jul 30, 20240.07100.07100.06100.06100.0610302,100
Jul 29, 20240.06800.06800.06800.06800.0680106,000
Jul 26, 20240.07000.07000.07000.07000.0700-
Jul 25, 20240.07000.07000.07000.07000.0700-
Jul 24, 20240.07500.07500.07000.07000.070062,960
Jul 23, 20240.06800.06800.06800.06800.0680-
Jul 22, 20240.07000.07000.06800.06800.0680105,245
Jul 19, 20240.07200.07200.07200.07200.0720143,104
Jul 18, 20240.07200.07200.07200.07200.0720-
Jul 17, 20240.07400.07400.07200.07200.072082,805
Jul 16, 20240.08000.08500.08000.08500.085088,999
Jul 15, 20240.07200.07200.07200.07200.072080,000
Jul 12, 20240.07100.07500.07100.07400.0740199,739
Jul 11, 20240.06600.06800.06600.06700.067025,148
Jul 10, 20240.06600.06600.06600.06600.0660-
Jul 9, 20240.06600.06600.06600.06600.0660105,909
Jul 8, 20240.06000.06900.06000.06500.0650582,653
Jul 5, 20240.05300.05300.05300.05300.0530-
Jul 4, 20240.05300.05300.05300.05300.0530-
Jul 3, 20240.05300.05300.05300.05300.0530-
Jul 2, 20240.05300.05300.05300.05300.0530-
Jul 1, 20240.05300.05300.05300.05300.05303,039
Jun 28, 20240.05500.05500.05100.05200.0520176,567
Jun 27, 20240.05300.05300.04900.05100.0510460,379
Jun 26, 20240.05200.05200.05200.05200.0520-
Jun 25, 20240.05200.05200.05200.05200.0520-
Jun 24, 20240.05200.05200.05200.05200.0520681,667
Jun 21, 20240.05200.05200.05200.05200.0520107,885
Jun 20, 20240.05300.05300.05200.05200.0520399,860
Jun 19, 20240.05400.05400.05200.05200.0520306,874
Jun 18, 20240.06000.06000.05600.05600.0560180,505
Jun 17, 20240.06100.06100.06100.06100.061020,000
Jun 14, 20240.06100.06100.06100.06100.061033,000
Jun 13, 20240.06100.06100.06100.06100.061016,200
Jun 12, 20240.05700.05700.05700.05700.0570-
Jun 11, 20240.05700.05700.05700.05700.057081,599
Jun 7, 20240.05600.05600.05600.05600.0560178,935
Jun 6, 20240.05600.05600.05600.05600.0560100,000
Jun 5, 20240.05500.05500.05200.05200.0520125,266
Jun 4, 20240.06600.06600.06600.06600.0660-
Jun 3, 20240.05900.06600.05900.06600.0660152,217
May 31, 20240.05900.06000.05900.06000.060080,000
May 30, 20240.05500.05500.05500.05500.055012,192
May 29, 20240.05600.06000.04900.05700.05709,741,683
May 28, 20240.05600.05600.05600.05600.0560-
May 27, 20240.05600.05600.05600.05600.05603,000
May 24, 20240.05600.05600.05600.05600.05604,710
May 23, 20240.06000.06000.05600.05600.0560121,728
May 22, 20240.06000.06000.06000.06000.0600-
May 21, 20240.06200.06700.06000.06000.0600282,437
May 20, 20240.05700.05700.05700.05700.057034,482
May 17, 20240.06300.06700.06000.06000.060042,626
May 16, 20240.06800.06800.06800.06800.0680-
May 15, 20240.07500.07600.06800.06800.068027,783
May 14, 20240.07100.07200.07100.07200.072042,586
May 13, 20240.06500.07500.06500.07100.0710585,369
May 10, 20240.06200.06200.06200.06200.0620-
May 9, 20240.05500.06200.05500.06200.0620187,409
May 8, 20240.05300.05300.05300.05300.0530153,200
May 7, 20240.05200.05200.05200.05200.052040,000
May 6, 20240.05500.05500.05500.05500.055021,864
May 3, 20240.05500.05500.05500.05500.0550-
May 2, 20240.05500.05500.05500.05500.0550-
May 1, 20240.05500.05500.05500.05500.0550-
Apr 30, 20240.05500.05500.05500.05500.05502,000
Apr 29, 20240.05500.05500.05500.05500.0550-
Apr 26, 20240.05600.05600.05500.05500.055091,818
Apr 24, 20240.05600.05600.05600.05600.0560-
Apr 23, 20240.05600.05600.05600.05600.0560-
Apr 22, 20240.05600.05600.05600.05600.056016,000
Apr 19, 20240.05600.05600.05600.05600.0560-
Apr 18, 20240.05600.05600.05600.05600.056032,490
Apr 17, 20240.05700.05700.05600.05600.0560122,510
Apr 16, 20240.05700.05800.05700.05800.05804,508
Apr 15, 20240.05600.05600.05600.05600.0560-

Related Tickers

EVR.AX EV Resources Limited
0.0050
0.00%
 
BMG.AX BMG Resources Limited
0.0100
0.00%
 
CST.AX Castile Resources Limited
0.0710
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%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
BUS.AX Bubalus Resources Limited
0.1550
-8.82%
 
CAZ.AX Cazaly Resources Limited
0.0130
0.00%
 
CWX.AX Carawine Resources Limited
0.0960
0.00%