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

ASX - Delayed Quote AUD

Bulletin Resources Limited (BNR.AX)

Compare
0.0630
-0.0010
(-1.56%)
At close: 3:57:30 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.06200.06300.06200.06300.0630357,247
Apr 15, 20250.06500.06800.05900.06400.0640606,170
Apr 14, 20250.07800.07800.06750.07200.07201,404,727
Apr 11, 20250.05600.08700.05400.08500.08501,238,327
Apr 10, 20250.05400.05800.05000.05600.0560484,146
Apr 9, 20250.04700.05400.04500.05400.0540408,388
Apr 8, 20250.04700.04700.04700.04700.0470110,509
Apr 7, 20250.05000.05000.04700.04700.0470215,396
Apr 4, 20250.04500.05200.04400.05000.05001,842,640
Apr 3, 20250.04700.04900.04500.04600.0460732,016
Apr 2, 20250.04400.04700.04400.04700.0470393,568
Apr 1, 20250.04200.04300.04100.04300.0430298,395
Mar 31, 20250.04200.04200.04200.04200.0420154,772
Mar 28, 20250.04100.04200.04100.04200.042017,000
Mar 27, 20250.04100.04100.04100.04100.0410100,000
Mar 26, 20250.04100.04100.04100.04100.0410238,116
Mar 25, 20250.04100.04100.04100.04100.041016,337
Mar 24, 20250.04200.04200.04100.04100.041025,795
Mar 21, 20250.04200.04200.04200.04200.0420718,352
Mar 20, 20250.04200.04200.04200.04200.042077,866
Mar 19, 20250.04100.04250.04100.04250.042579,432
Mar 18, 20250.04300.04300.04200.04200.042095,000
Mar 17, 20250.04100.04200.04100.04100.0410381,770
Mar 14, 20250.04100.04200.04100.04200.0420105,753
Mar 13, 20250.04100.04100.04000.04000.040064,378
Mar 12, 20250.04300.04300.04100.04100.041064,690
Mar 11, 20250.04100.04100.04100.04100.041010,792
Mar 10, 20250.04300.04300.04200.04200.0420183,552
Mar 7, 20250.04300.04500.04300.04500.045050,035
Mar 6, 20250.04300.04500.04300.04500.045065,003
Mar 5, 20250.04200.04200.04200.04200.042085,826
Mar 4, 20250.04500.04500.04200.04200.0420223,356
Mar 3, 20250.04200.04400.04200.04200.042042,253
Feb 28, 20250.04400.04600.04400.04400.0440371,316
Feb 27, 20250.04500.05000.04400.04500.04501,941,475
Feb 26, 20250.04800.04800.04600.04600.0460115,000
Feb 25, 20250.04500.04600.04400.04600.046084,426
Feb 24, 20250.04600.05000.04400.04600.04601,001,849
Feb 21, 20250.04000.05100.04000.04600.04601,953,541
Feb 20, 20250.03800.04000.03800.04000.040088,446
Feb 19, 20250.03800.03800.03800.03800.03806,146
Feb 18, 20250.04100.04100.04000.04000.04007,908
Feb 17, 20250.04000.04000.04000.04000.0400135,557
Feb 14, 20250.04200.04200.03800.03800.0380395,375
Feb 13, 20250.04000.04000.04000.04000.0400153,219
Feb 12, 20250.04400.04400.04400.04400.0440148,969
Feb 11, 20250.04200.05100.04100.04100.04101,402,920
Feb 10, 20250.04200.04200.04000.04000.040060,652
Feb 7, 20250.04000.04000.04000.04000.0400-
Feb 6, 20250.03700.04000.03700.04000.040010,860
Feb 5, 20250.03700.03700.03700.03700.0370-
Feb 4, 20250.03700.03700.03700.03700.0370-
Feb 3, 20250.03700.03700.03700.03700.037058,001
Jan 31, 20250.03800.04200.03800.04200.0420184,756
Jan 30, 20250.03600.04100.03600.03800.038041,380
Jan 29, 20250.03600.03600.03600.03600.0360-
Jan 28, 20250.03500.03600.03500.03600.0360190,000
Jan 24, 20250.03600.03600.03500.03500.0350250,969
Jan 23, 20250.03600.03600.03600.03600.036039,333
Jan 22, 20250.03700.03700.03700.03700.0370-
Jan 21, 20250.03800.03800.03700.03700.0370331,210
Jan 20, 20250.04000.04000.03900.03900.03904
Jan 17, 20250.03900.03900.03900.03900.0390127,774
Jan 16, 20250.03800.03800.03800.03800.038025,000
Jan 15, 20250.03700.03700.03700.03700.037041,201
Jan 14, 20250.03700.03700.03700.03700.0370-
Jan 13, 20250.03800.03800.03700.03700.037045,026
Jan 10, 20250.03900.03900.03900.03900.03901,750
Jan 9, 20250.03800.03800.03800.03800.0380-
Jan 8, 20250.03800.03800.03800.03800.0380-
Jan 7, 20250.03800.03800.03800.03800.0380-
Jan 6, 20250.03800.03800.03800.03800.03801,591
Jan 3, 20250.03800.03800.03800.03800.038020,116
Jan 2, 20250.03700.03700.03700.03700.037012,000
Dec 31, 20240.03900.03900.03900.03900.0390-
Dec 30, 20240.03900.03900.03900.03900.0390-
Dec 27, 20240.03900.03900.03900.03900.039040,000
Dec 24, 20240.03900.03900.03700.03900.0390161,569
Dec 23, 20240.04200.04200.04200.04200.0420372
Dec 20, 20240.03800.04100.03800.04100.041061,721
Dec 19, 20240.03800.03900.03600.03900.0390436,595
Dec 18, 20240.03700.03800.03700.03800.038040,062
Dec 17, 20240.03900.03900.03700.03700.0370337,454
Dec 16, 20240.03800.03800.03800.03800.038048,725
Dec 13, 20240.03900.03900.03800.03800.0380135,343
Dec 12, 20240.03800.03800.03800.03800.03804,000
Dec 11, 20240.03900.03900.03900.03900.039046,550
Dec 10, 20240.03900.03900.03900.03900.039051,678
Dec 9, 20240.03900.03900.03800.03800.03805,368
Dec 6, 20240.04000.04000.03900.04000.040080,451
Dec 5, 20240.04000.04200.04000.04100.0410197,517
Dec 4, 20240.04000.04000.03800.03800.0380137,469
Dec 3, 20240.04000.04000.04000.04000.0400-
Dec 2, 20240.04000.04000.04000.04000.040084,222
Nov 29, 20240.04000.04000.03900.04000.0400557,875
Nov 28, 20240.04200.04200.04000.04000.0400200,000
Nov 27, 20240.04100.04100.04100.04100.0410-
Nov 26, 20240.04100.04100.03900.04100.041073,191
Nov 25, 20240.04000.04100.03900.04100.0410259,712
Nov 22, 20240.04100.04100.04100.04100.0410100,000
Nov 21, 20240.03900.04100.03900.04000.0400100,354
Nov 20, 20240.04000.04000.03900.03900.0390137,164
Nov 19, 20240.04000.04100.04000.04100.041049,143
Nov 18, 20240.04000.04000.04000.04000.0400101,055
Nov 15, 20240.04100.04150.04100.04150.0415125,000
Nov 14, 20240.04100.04200.04100.04200.0420161,314
Nov 13, 20240.04000.04100.04000.04100.041066,209
Nov 12, 20240.04000.04000.04000.04000.040033,000
Nov 11, 20240.04000.04000.04000.04000.0400-
Nov 8, 20240.04000.04000.04000.04000.040027,188
Nov 7, 20240.04200.04200.04200.04200.042095,340
Nov 6, 20240.04200.04200.04200.04200.0420105,920
Nov 5, 20240.04400.04400.04200.04200.0420111,719
Nov 4, 20240.04400.04400.04400.04400.0440-
Nov 1, 20240.04400.04400.04400.04400.0440981
Oct 31, 20240.04500.04500.04500.04500.045039,506
Oct 30, 20240.04500.04500.04500.04500.0450140,230
Oct 29, 20240.04300.04300.04300.04300.04306
Oct 28, 20240.04500.04500.04500.04500.045012,000
Oct 25, 20240.04500.04500.04500.04500.04502,377
Oct 24, 20240.04300.04300.04300.04300.0430-
Oct 23, 20240.04300.04300.04300.04300.0430-
Oct 22, 20240.04500.04500.04300.04300.0430133,600
Oct 21, 20240.04500.04500.04500.04500.0450102,190
Oct 18, 20240.04800.04800.04600.04600.0460265,068
Oct 17, 20240.04200.04600.04200.04600.046044,473
Oct 16, 20240.04200.04200.04200.04200.0420150,000
Oct 15, 20240.04300.04400.04300.04400.044065,465
Oct 14, 20240.04300.04500.04300.04300.0430414,672
Oct 11, 20240.04500.04500.04500.04500.045046,815
Oct 10, 20240.04000.04500.04000.04100.0410889,938
Oct 9, 20240.04500.04500.04500.04500.0450-
Oct 8, 20240.04500.04500.04500.04500.0450100,000
Oct 7, 20240.04700.04700.04700.04700.0470-
Oct 4, 20240.04700.04700.04700.04700.0470-
Oct 3, 20240.04700.04700.04700.04700.0470418
Oct 2, 20240.04500.04500.04500.04500.04506,000
Oct 1, 20240.04500.04900.04500.04900.049047,488
Sep 30, 20240.04700.04800.04700.04800.0480225,781
Sep 27, 20240.04300.04800.04300.04800.0480167,153
Sep 26, 20240.04700.04700.04700.04700.0470-
Sep 25, 20240.04300.04700.04300.04700.0470193,162
Sep 24, 20240.04300.04300.04300.04300.0430-
Sep 23, 20240.04200.04300.04200.04300.043065,728
Sep 20, 20240.04200.04300.04200.04300.04309,038
Sep 19, 20240.04500.04500.04200.04200.0420103,974
Sep 18, 20240.04200.04200.04200.04200.0420389,201
Sep 17, 20240.04200.04200.04200.04200.0420-
Sep 16, 20240.04200.04200.04200.04200.042054,379
Sep 13, 20240.04300.04300.04300.04300.0430-
Sep 12, 20240.04300.04300.04300.04300.0430-
Sep 11, 20240.04200.04300.04100.04300.0430375,374
Sep 10, 20240.04300.04300.04300.04300.0430119,277
Sep 9, 20240.04400.04400.04400.04400.044052,083
Sep 6, 20240.04400.04400.04400.04400.0440-
Sep 5, 20240.04500.04500.04400.04400.044053,611
Sep 4, 20240.04600.04600.04500.04500.0450153,234
Sep 3, 20240.04600.04600.04600.04600.046085,056
Sep 2, 20240.04600.04600.04600.04600.046035,050
Aug 30, 20240.04700.04700.04700.04700.047012,500
Aug 29, 20240.04800.04800.04800.04800.048052,083
Aug 28, 20240.04700.04700.04700.04700.04705,000
Aug 27, 20240.04700.04700.04600.04600.0460326,771
Aug 26, 20240.05000.05000.04900.04900.049062,527
Aug 23, 20240.04900.05000.04900.04900.049029,954
Aug 22, 20240.04700.04900.04700.04900.049097,692
Aug 21, 20240.04600.04700.04500.04700.047085,617
Aug 20, 20240.04900.04900.04500.04700.0470128,007
Aug 19, 20240.04500.04500.04500.04500.0450100
Aug 16, 20240.04700.04700.04300.04300.0430206,628
Aug 15, 20240.04700.04700.04600.04700.0470118,013
Aug 14, 20240.04700.04700.04700.04700.047030,000
Aug 13, 20240.04700.04700.04700.04700.047083,130
Aug 12, 20240.04700.04700.04700.04700.0470-
Aug 9, 20240.05000.05000.04700.04700.0470105,101
Aug 8, 20240.05000.05000.04900.05000.050091,290
Aug 7, 20240.04700.04700.04600.04600.046014,048
Aug 6, 20240.04600.04600.04600.04600.046033,204
Aug 5, 20240.04800.05000.04600.04600.0460139,772
Aug 2, 20240.05000.05000.04600.04800.048080,459
Aug 1, 20240.05000.05000.05000.05000.0500-
Jul 31, 20240.05000.05000.05000.05000.0500-
Jul 30, 20240.05000.05000.05000.05000.0500-
Jul 29, 20240.05000.05100.05000.05000.0500199,500
Jul 26, 20240.04700.04700.04600.04700.0470118,256
Jul 25, 20240.05000.05000.05000.05000.0500-
Jul 24, 20240.05000.05000.05000.05000.0500250,000
Jul 23, 20240.05000.05200.04900.04900.0490390,412
Jul 22, 20240.05000.05100.04900.04900.0490446,996
Jul 19, 20240.04800.04900.04800.04900.0490329,692
Jul 18, 20240.04700.04800.04600.04700.0470413,886
Jul 17, 20240.04500.04500.04400.04500.0450125,771
Jul 16, 20240.05000.05000.04600.04600.0460114,204
Jul 15, 20240.04500.04500.04400.04400.0440375,606
Jul 12, 20240.04300.04300.04300.04300.0430-
Jul 11, 20240.04400.04500.04300.04300.0430124,725
Jul 10, 20240.04500.04500.04200.04200.0420159,979
Jul 9, 20240.04400.04500.04400.04500.0450215,944
Jul 8, 20240.04300.04500.04300.04500.0450152,211
Jul 5, 20240.04200.04800.04100.04100.0410542,187
Jul 4, 20240.04200.04200.04100.04100.0410625,221
Jul 3, 20240.04100.04200.04100.04100.0410476,314
Jul 2, 20240.04100.04150.04100.04100.0410134,695
Jul 1, 20240.04400.04400.04200.04200.0420430,869
Jun 28, 20240.04300.04500.04000.04100.0410736,105
Jun 27, 20240.04300.04300.04000.04200.04201,469,933
Jun 26, 20240.04500.04800.04300.04300.0430269,566
Jun 25, 20240.04500.04600.04400.04600.0460173,435
Jun 24, 20240.04600.04700.04600.04700.047051,473
Jun 21, 20240.05000.05100.04600.05100.0510534,836
Jun 20, 20240.04600.05000.04500.05000.05001,413,867
Jun 19, 20240.04500.04600.04100.04100.04101,088,671
Jun 18, 20240.04300.04300.03900.03900.0390269,976
Jun 17, 20240.04400.04500.03900.03900.0390758,253
Jun 14, 20240.04600.04800.04500.04500.0450419,280
Jun 13, 20240.04500.04500.04500.04500.045050,000
Jun 12, 20240.04300.04300.04000.04000.0400203,360
Jun 11, 20240.04300.04400.04200.04200.0420510,716
Jun 7, 20240.04500.04500.04300.04300.0430227,168
Jun 6, 20240.04500.04500.04300.04500.0450428,095
Jun 5, 20240.04600.04600.04500.04500.0450138,149
Jun 4, 20240.05000.05000.04600.04600.0460272,992
Jun 3, 20240.04800.04900.04800.04900.04907,000
May 31, 20240.04800.04800.04800.04800.0480144,840
May 30, 20240.05000.05000.04800.04900.0490324,102
May 29, 20240.05000.05000.04700.04800.048053,396
May 28, 20240.04800.04800.04800.04800.048050,436
May 27, 20240.04900.05100.04900.05100.0510216,478
May 24, 20240.04700.05000.04700.05000.0500192,891
May 23, 20240.05000.05000.04700.04700.04702,076,044
May 22, 20240.04950.05100.04950.05100.051079,288
May 21, 20240.05000.05000.04900.04900.049068,500
May 20, 20240.05000.05000.05000.05000.050068,867
May 17, 20240.05000.05000.04900.04900.049070,000
May 16, 20240.05000.05000.05000.05000.0500263,146
May 15, 20240.05400.05400.05000.05000.0500291,147
May 14, 20240.05000.05400.04900.05400.0540149,728
May 13, 20240.05100.05200.05000.05200.0520823,910
May 10, 20240.05000.05300.05000.05300.0530332,995
May 9, 20240.05000.05000.05000.05000.050057,421
May 8, 20240.05300.05300.05300.05300.0530-
May 7, 20240.05300.05300.05000.05300.0530203,774
May 6, 20240.05300.05300.05300.05300.0530-
May 3, 20240.05400.05400.05300.05300.0530531,551
May 2, 20240.04900.04900.04900.04900.049019,300
May 1, 20240.04700.04900.04700.04900.049066,797
Apr 30, 20240.04900.04900.04700.04700.047037,892
Apr 29, 20240.04700.04900.04700.04900.049080,000
Apr 26, 20240.04900.05000.04600.04600.0460645,416
Apr 24, 20240.04800.04800.04600.04600.0460711,900
Apr 23, 20240.04900.04900.04900.04900.049050,612
Apr 22, 20240.04900.04900.04800.04800.0480537,389
Apr 19, 20240.05000.05000.04800.04900.04902,033,933
Apr 18, 20240.04900.05000.04900.05000.0500945,169
Apr 17, 20240.05600.05600.04800.05000.05001,085,925
Apr 16, 20240.05500.05500.05200.05300.0530310,322

Related Tickers

AAJ.AX Aruma Resources Limited
0.0090
-18.18%
 
BCN.AX Beacon Minerals Limited
0.0270
0.00%
 
TAM.AX Tanami Gold NL
0.0330
+3.12%
 
WGR.AX Western Gold Resources Limited
0.0480
-4.00%
 
SRI.AX Sipa Resources Limited
0.0140
+7.69%
 
FG1.AX Flynn Gold Limited
0.0220
-8.33%
 
MAT.AX Matsa Resources Limited
0.0600
+3.45%
 
AUC.AX Ausgold Limited
0.5500
0.00%
 
GMN.AX Gold Mountain Limited
0.0020
0.00%
 
RGL.AX Riversgold Limited
0.0040
0.00%