ASX - Delayed Quote AUD

Bastion Minerals Limited (BMO.AX)

0.0020

-0.0010

(-33.33%)

At close: 4:10:39 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	9,470,723
Jun 12, 2025	0.0020	0.0030	0.0020	0.0030	0.0030	6,558,606
Jun 11, 2025	0.0030	0.0030	0.0020	0.0030	0.0030	68,519,292
Jun 10, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 6, 2025	0.0020	0.0040	0.0015	0.0030	0.0030	124,237,975
Jun 5, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	3,025,000
Jun 4, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	5,820,000
Jun 3, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,803,250
Jun 2, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	27,640,126
May 30, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	1,000,000
May 29, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
May 28, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
May 27, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	3,500,000
May 26, 2025	0.0020	0.0020	0.0010	0.0010	0.0010	2,060,555
May 23, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,299,995
May 22, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	8,191,622
May 21, 2025	0.0020	0.0020	0.0010	0.0010	0.0010	24,895,976
May 20, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 19, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 16, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 15, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 14, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 13, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 12, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 9, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 8, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 5, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 2, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 1, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 30, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 29, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 28, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 24, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 23, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 22, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 17, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 16, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 15, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 14, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 11, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 10, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 9, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 8, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 2, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 1, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 31, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	5,996,665
Mar 28, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 27, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 26, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 25, 2025	0.0035	0.0040	0.0035	0.0040	0.0040	150,000
Mar 24, 2025	0.0030	0.0035	0.0030	0.0035	0.0035	500,000
Mar 21, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	125,000
Mar 20, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 19, 2025	0.0030	0.0035	0.0030	0.0035	0.0035	851,440
Mar 18, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	125,000
Mar 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 12, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	99,999
Mar 11, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 10, 2025	0.0040	0.0050	0.0040	0.0040	0.0040	2,693,790
Mar 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	12,005,910
Mar 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 5, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 4, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	40,000
Mar 3, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	16,138
Feb 28, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 27, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 26, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	624,999
Feb 25, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	100,001
Feb 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	300,016
Feb 20, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	1
Feb 19, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	1
Feb 18, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	1
Feb 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	100,001
Feb 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 13, 2025	0.0050	0.0050	0.0040	0.0040	0.0040	287,000
Feb 12, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 11, 2025	0.0040	0.0045	0.0040	0.0045	0.0045	100,001
Feb 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	961,138
Feb 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	1,529,915
Feb 5, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	3,433,263
Feb 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 30, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 29, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	978,379
Jan 24, 2025	0.0040	0.0045	0.0040	0.0045	0.0045	413,100
Jan 23, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	8,352
Jan 22, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	433,555
Jan 21, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	5,011
Jan 20, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	11,011
Jan 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	715,927
Jan 16, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	1,505,011
Jan 15, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	5,011
Jan 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	5,011
Jan 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	61,193
Jan 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	5,011
Jan 9, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	5,011
Jan 8, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	505,605
Jan 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	480,000
Jan 3, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 2, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,500,000
Dec 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	266,350
Dec 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,500,000
Dec 17, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	336,154
Dec 16, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Dec 13, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	6,400,000
Dec 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	401,573
Dec 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 4, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	832,220
Dec 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,990,137
Dec 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	181,602
Nov 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,500
Nov 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,100,000
Nov 26, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	346,340
Nov 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	324,999
Nov 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	502,867
Nov 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,199,999
Nov 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,069,088
Nov 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 14, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	3,497,668
Nov 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	26,231
Nov 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Nov 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
Nov 7, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	1,176,899
Nov 6, 2024	0.0080	0.0090	0.0060	0.0060	0.0060	20,523,855
Nov 5, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	2,288,910
Nov 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 31, 2024	0.0065	0.0080	0.0065	0.0080	0.0080	3,854,968
Oct 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	75,000
Oct 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	659,737
Oct 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 21, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	492,571
Oct 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	668,466
Oct 17, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	180,000
Oct 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Oct 15, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Oct 14, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Oct 11, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	177,309
Oct 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
Oct 9, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 8, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	120,000
Oct 7, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	587,346
Oct 4, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	1,249,443
Oct 3, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	2,504,379
Oct 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	572,000
Sep 26, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	6,002,050
Sep 25, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	508,450
Sep 24, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	9,000
Sep 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 20, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	554,212
Sep 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	164,946
Sep 18, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,030,842
Sep 17, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	1,713,905
Sep 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	343,992
Sep 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
Sep 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	403,919
Sep 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,595,700
Aug 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	896,080
Aug 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,920
Aug 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Aug 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,043,252
Aug 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	71,823
Aug 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	41,714
Aug 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,651,620
Aug 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	198,176
Aug 6, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Aug 2, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	604,798
Aug 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,107,657
Jul 30, 2024	0.0100	0.0100	0.0070	0.0070	0.0070	9,961,513
Jul 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,437,830
Jul 26, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,236,893
Jul 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 23, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,881,511
Jul 22, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,994,928
Jul 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	901,973
Jul 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	207,240
Jul 11, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	5,707,469
Jul 10, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	312,760
Jul 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,136,141
Jul 8, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,924,210
Jul 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	700,261
Jul 4, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	314,433
Jul 3, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	512,585
Jul 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	365,510
Jul 1, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	452,874
Jun 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	96,714
Jun 27, 2024	0.0070	0.0080	0.0060	0.0060	0.0060	7,111,731
Jun 26, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	728,955
Jun 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,765,026
Jun 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,362,500
Jun 21, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	2,340,474
Jun 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	770,297
Jun 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,361,500
Jun 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	45,000
Jun 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,112,470
Jun 14, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 13, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-

MHM.AX Mount Hope Mining Limited

0.1400

0.00%

TM1.AX Terra Metals Limited

0.0450

+7.14%

HAR.AX Haranga Resources Limited

0.0660

-2.94%

AGD.AX Austral Gold Limited

0.0700

-2.78%

9700.F Kingfisher Metals Corp.

0.1930

+4.32%

CBH.AX Coolabah Metals Limited

0.0700

0.00%

XAM.AX Xanadu Mines Limited

0.0790

+1.28%

KFM.AX Kingfisher Mining Limited

0.0470

0.00%

H82.F TGX Energy & Resources Inc.

0.0890

+4.71%

MOH.AX Moho Resources Limited

0.0040

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bastion Minerals Limited (BMO.AX)

Related Tickers