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

ASX - Delayed Quote AUD

Breakthrough Minerals Limited (BTM.AX)

Compare
0.0720
-0.0010
(-1.37%)
At close: 2:51:21 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.07300.07300.07300.07300.0730-
Apr 14, 20250.07000.07300.07000.07300.073020,162
Apr 11, 20250.07400.07400.06600.06600.0660886,920
Apr 10, 20250.07700.07800.07000.07400.0740851,494
Apr 9, 20250.07000.07500.07000.07300.0730282,689
Apr 8, 20250.07100.07100.06200.07000.0700812,468
Apr 7, 20250.07800.07800.07000.07300.0730694,685
Apr 4, 20250.08300.08300.08000.08100.0810435,409
Apr 3, 20250.08300.08500.08200.08300.0830173,201
Apr 2, 20250.09000.09000.08500.08800.0880829,326
Apr 1, 20250.08300.09300.08200.09300.0930726,544
Mar 31, 20250.09600.10500.08200.08300.08307,217,405
Mar 28, 20250.07500.07500.07500.07500.0750-
Mar 27, 20250.07500.07500.07500.07500.0750-
Mar 26, 20250.07600.07600.07500.07500.075088,982
Mar 25, 20250.07500.07500.07500.07500.0750-
Mar 24, 20250.07500.07500.07500.07500.0750-
Mar 21, 20250.07500.07500.07500.07500.0750151
Mar 20, 20250.07500.07500.07500.07500.0750-
Mar 19, 20250.07400.07500.07400.07500.075064,531
Mar 18, 20250.07300.07300.07300.07300.07301,205
Mar 17, 20250.07300.07300.07300.07300.0730-
Mar 14, 20250.07300.07300.07300.07300.0730-
Mar 13, 20250.07300.07300.07300.07300.0730-
Mar 12, 20250.07300.07300.07300.07300.0730157,142
Mar 11, 20250.07400.07400.07300.07300.073024,098
Mar 10, 20250.07500.07500.07300.07300.073015,023
Mar 7, 20250.07600.07600.07500.07500.0750112,651
Mar 6, 20250.07400.07400.07400.07400.0740-
Mar 5, 20250.07400.07400.07400.07400.0740-
Mar 4, 20250.07400.07400.07400.07400.0740-
Mar 3, 20250.07400.07400.07400.07400.0740-
Feb 28, 20250.07400.07400.07400.07400.0740120,482
Feb 27, 20250.07300.07300.07300.07300.0730-
Feb 26, 20250.07300.07300.07300.07300.0730-
Feb 25, 20250.07300.07300.07300.07300.073017,012
Feb 24, 20250.07300.07300.07300.07300.0730-
Feb 21, 20250.07300.07300.07300.07300.0730-
Feb 20, 20250.07300.07300.07300.07300.0730120
Feb 19, 20250.07500.08000.07300.07300.0730305,601
Feb 18, 20250.07100.07200.07000.07200.072023,205
Feb 17, 20250.06900.06900.06900.06900.0690-
Feb 14, 20250.06900.06900.06900.06900.0690-
Feb 13, 20250.07100.07100.06900.06900.069044,764
Feb 12, 20250.07500.07500.07100.07150.071552,260
Feb 11, 20250.07200.07200.07150.07150.071513,069
Feb 10, 20250.07000.07000.06800.06800.0680103,615
Feb 7, 20250.07100.07100.06800.07000.0700298,464
Feb 6, 20250.07800.07800.07000.07000.070012,053
Feb 5, 20250.07900.07900.07900.07900.079016
Feb 4, 20250.07900.07900.07900.07900.079016
Feb 3, 20250.07900.07900.07900.07900.0790-
Jan 31, 20250.07900.07900.07900.07900.079034,040
Jan 30, 20250.07900.07900.07900.07900.0790-
Jan 29, 20250.07900.07900.07900.07900.0790-
Jan 28, 20250.07900.07900.07900.07900.0790-
Jan 24, 20250.07900.07900.07900.07900.0790-
Jan 23, 20250.07900.07900.07900.07900.0790-
Jan 22, 20250.07900.07900.07900.07900.0790-
Jan 21, 20250.07900.07900.07900.07900.07907,139
Jan 20, 20250.07200.07900.07200.07900.079061,603
Jan 17, 20250.07000.07000.07000.07000.070060,240
Jan 16, 20250.07100.07200.07000.07000.07005,303
Jan 15, 20250.07000.07000.07000.07000.070012,219
Jan 14, 20250.07600.07600.07000.07200.0720105,216
Jan 13, 20250.07900.07900.07900.07900.07901,256
Jan 10, 20250.07900.07900.07900.07900.0790-
Jan 9, 20250.07500.07950.07500.07900.079028,142
Jan 8, 20250.07600.08000.07600.08000.080094,634
Jan 7, 20250.07300.07400.07300.07400.07406,410
Jan 6, 20250.07100.07300.07100.07300.073054,218
Jan 3, 20250.07200.07200.07000.07000.07001,108
Jan 2, 20250.07000.07000.07000.07000.070031,206
Dec 31, 20240.07000.07000.07000.07000.0700110,240
Dec 30, 20240.07000.07000.07000.07000.0700421
Dec 27, 20240.07400.07400.07400.07400.0740-
Dec 24, 20240.07400.07400.07400.07400.074089,412
Dec 23, 20240.07700.07700.07400.07400.074022,500
Dec 20, 20240.07400.08000.07400.08000.0800140,000
Dec 19, 20240.07700.07700.07400.07400.074057,725
Dec 18, 20240.07500.07500.07500.07500.075035,585
Dec 17, 20240.07500.07500.07500.07500.07502,590
Dec 16, 20240.06100.07000.06100.06600.066083,540
Dec 13, 20240.06000.06000.06000.06000.06001
Dec 12, 20240.08300.08300.08300.08300.0830-
Dec 11, 20240.08300.08300.08300.08300.0830-
Dec 10, 20240.08300.08300.08300.08300.0830-
Dec 9, 20240.08300.08300.08300.08300.0830-
Dec 6, 20240.08300.08300.08300.08300.0830-
Dec 5, 20240.08300.08300.08300.08300.0830-
Dec 4, 2024 1:83 Stock Splits
Dec 4, 20240.08300.08300.08300.08300.0830-
Dec 3, 20240.08300.08300.08300.08300.0830-
Dec 2, 20240.08300.08300.08300.08300.0830-
Nov 29, 20240.08300.08300.08300.08300.083012,048
Nov 28, 20240.08300.08300.08300.08300.0830-
Nov 27, 20240.08300.08300.08300.08300.0830-
Nov 26, 20240.08300.08300.08300.08300.0830-
Nov 25, 20240.08300.08300.08300.08300.0830-
Nov 22, 20240.08300.08300.08300.08300.0830-
Nov 21, 20240.08300.08300.08300.08300.08306,024
Nov 20, 20240.08300.08300.08300.08300.08301,506
Nov 19, 20240.08300.08300.08300.08300.0830-
Nov 18, 20240.08300.08300.08300.08300.0830-
Nov 15, 20240.08300.08300.08300.08300.08301,506
Nov 14, 20240.08300.08300.08300.08300.0830-
Nov 13, 20240.08300.08300.08300.08300.083012,048
Nov 12, 20240.08300.08300.08300.08300.0830-
Nov 11, 20240.08300.08300.08300.08300.0830-
Nov 8, 20240.08300.08300.08300.08300.0830-
Nov 7, 20240.08300.08300.08300.08300.0830-
Nov 6, 20240.08300.08300.08300.08300.0830-
Nov 5, 20240.08300.08300.08300.08300.0830-
Nov 4, 20240.08300.08300.08300.08300.0830204,997
Nov 1, 20240.08300.08300.08300.08300.0830-
Oct 31, 20240.08300.08300.08300.08300.0830-
Oct 30, 20240.08300.08300.08300.08300.0830-
Oct 29, 20240.12450.12450.08300.08300.083016,867
Oct 28, 20240.16600.16600.12450.16600.166048,325
Oct 25, 20240.12450.16600.12450.16600.1660409,307
Oct 24, 20240.12450.12450.12450.12450.12453,012
Oct 23, 20240.08300.08300.08300.08300.0830-
Oct 22, 20240.08300.08300.08300.08300.083060,240
Oct 21, 20240.08300.08300.08300.08300.083031,506
Oct 18, 20240.08300.08300.08300.08300.0830204,830
Oct 17, 20240.08300.08300.08300.08300.0830-
Oct 16, 20240.08300.08300.08300.08300.0830-
Oct 15, 20240.08300.08300.08300.08300.0830-
Oct 14, 20240.08300.08300.08300.08300.0830-
Oct 11, 20240.08300.08300.08300.08300.0830-
Oct 10, 20240.08300.08300.08300.08300.0830-
Oct 9, 20240.08300.08300.08300.08300.08307,228
Oct 8, 20240.08300.08300.08300.08300.0830-
Oct 7, 20240.08300.08300.08300.08300.083048,192
Oct 4, 20240.08300.08300.08300.08300.0830-
Oct 3, 20240.08300.08300.08300.08300.0830-
Oct 2, 20240.08300.08300.08300.08300.0830-
Oct 1, 20240.08300.08300.08300.08300.0830-
Sep 30, 20240.08300.08300.08300.08300.0830-
Sep 27, 20240.08300.08300.08300.08300.083052
Sep 26, 20240.16600.16600.08300.08300.08307,859
Sep 25, 20240.16600.16600.16600.16600.16603,012
Sep 24, 20240.16600.16600.16600.16600.1660-
Sep 23, 20240.16600.16600.16600.16600.16603,685
Sep 20, 20240.16600.16600.16600.16600.16604,819
Sep 19, 20240.12450.12450.12450.12450.1245-
Sep 18, 20240.12450.12450.12450.12450.1245-
Sep 17, 20240.12450.12450.12450.12450.1245-
Sep 16, 20240.16600.16600.12450.12450.12451,584
Sep 13, 20240.08300.08300.08300.08300.0830-
Sep 12, 20240.08300.08300.08300.08300.0830-
Sep 11, 20240.08300.08300.08300.08300.08301,054
Sep 10, 20240.16600.16600.12450.12450.124510,280
Sep 9, 20240.08300.08300.08300.08300.0830-
Sep 6, 20240.08300.08300.08300.08300.0830-
Sep 5, 20240.08300.08300.08300.08300.08301,250
Sep 4, 20240.08300.12450.08300.08300.0830180,734
Sep 3, 20240.16600.16600.16600.16600.16601,204
Sep 2, 20240.16600.16600.16600.16600.16606,024
Aug 30, 20240.16600.16600.16600.16600.1660-
Aug 29, 20240.16600.16600.16600.16600.16603,012
Aug 28, 20240.16600.16600.16600.16600.166072,289
Aug 27, 20240.16600.16600.16600.16600.1660-
Aug 26, 20240.16600.16600.16600.16600.16603,614
Aug 23, 20240.16600.16600.16600.16600.1660-
Aug 22, 20240.12450.16600.12450.16600.166035,033
Aug 21, 20240.12450.16600.08300.16600.16604,249
Aug 20, 20240.16600.16600.16600.16600.1660-
Aug 19, 20240.16600.16600.16600.16600.16606,024
Aug 16, 20240.16600.16600.16600.16600.16605,180
Aug 15, 20240.08300.08300.08300.08300.0830-
Aug 14, 20240.08300.08300.08300.08300.08301,204
Aug 13, 20240.16600.16600.08300.08300.0830102,056
Aug 12, 20240.12450.16600.12450.16600.1660358,694
Aug 9, 20240.16600.16600.16600.16600.1660-
Aug 8, 20240.16600.16600.16600.16600.1660-
Aug 7, 20240.16600.16600.16600.16600.16603,915
Aug 6, 20240.12450.12450.12450.12450.1245-
Aug 5, 20240.12450.12450.12450.12450.1245-
Aug 2, 20240.12450.12450.12450.12450.12453,515
Aug 1, 20240.16600.16600.16600.16600.1660-
Jul 31, 20240.16600.16600.16600.16600.166015,090
Jul 30, 20240.16600.16600.16600.16600.166079,879
Jul 29, 20240.12450.12450.12450.12450.1245-
Jul 26, 20240.12450.12450.12450.12450.124524,982
Jul 25, 20240.08300.08300.08300.08300.08304,819
Jul 24, 20240.16600.16600.16600.16600.1660-
Jul 23, 20240.16600.16600.16600.16600.1660-
Jul 22, 20240.16600.16600.16600.16600.1660-
Jul 19, 20240.16600.16600.16600.16600.1660-
Jul 18, 20240.16600.16600.16600.16600.16604,819
Jul 17, 20240.16600.16600.16600.16600.16603,012
Jul 16, 20240.16600.16600.16600.16600.1660-
Jul 15, 20240.16600.16600.16600.16600.166023,644
Jul 12, 20240.16600.16600.16600.16600.1660-
Jul 11, 20240.16600.16600.16600.16600.1660753
Jul 10, 20240.16600.16600.16600.16600.16603,614
Jul 9, 20240.16600.16600.16600.16600.1660-
Jul 8, 20240.16600.16600.16600.16600.1660-
Jul 5, 20240.16600.16600.16600.16600.1660-
Jul 4, 20240.16600.16600.16600.16600.1660-
Jul 3, 20240.16600.16600.16600.16600.1660-
Jul 2, 20240.16600.16600.16600.16600.16603,012
Jul 1, 20240.16600.16600.16600.16600.166015,060
Jun 28, 20240.12450.12450.12450.12450.1245903
Jun 27, 20240.12450.12450.12450.12450.1245-
Jun 26, 20240.12450.12450.12450.12450.1245-
Jun 25, 20240.16600.16600.12450.12450.1245121,084
Jun 24, 20240.16600.16600.16600.16600.16607,855
Jun 21, 20240.16600.16600.16600.16600.166024
Jun 20, 20240.16600.16600.16600.16600.16606,024
Jun 19, 20240.16600.16600.16600.16600.1660-
Jun 18, 20240.16600.16600.16600.16600.166022,949
Jun 17, 20240.16600.16600.16600.16600.166058,357
Jun 14, 20240.16600.16600.16600.16600.1660-
Jun 13, 20240.16600.16600.16600.16600.16606,024
Jun 12, 20240.16600.16600.16600.16600.1660220,545
Jun 11, 20240.16600.16600.16600.16600.166058,814
Jun 7, 20240.16600.16600.16600.16600.166012,048
Jun 6, 20240.16600.16600.16600.16600.16608,674
Jun 5, 20240.24900.24900.24900.24900.2490-
Jun 4, 20240.24900.24900.24900.24900.2490-
Jun 3, 20240.20750.24900.20750.24900.24907,530
May 31, 20240.24900.24900.24900.24900.2490-
May 30, 20240.24900.24900.24900.24900.2490167,891
May 29, 20240.24900.24900.24900.24900.249055,602
May 28, 20240.24900.24900.24900.24900.249060,280
May 27, 20240.24900.24900.24900.24900.24901,506
May 24, 20240.24900.24900.24900.24900.24902,409
May 23, 20240.24900.24900.20750.24900.249034,363
May 22, 20240.16600.20750.16600.16600.1660108,843
May 21, 20240.24900.24900.16600.24900.2490159,036
May 20, 20240.16600.16600.16600.16600.166019,827
May 17, 20240.24900.24900.16600.16600.166038,574
May 16, 20240.12450.24900.12450.24900.2490549,435
May 15, 20240.12450.12450.12450.12450.124522,289
May 14, 20240.16600.16600.12450.12450.124527,662
May 13, 20240.12450.12450.12450.12450.1245153,614
May 10, 20240.12450.12450.12450.12450.1245-
May 9, 20240.12450.12450.12450.12450.1245-
May 8, 20240.16600.16600.12450.12450.124524,578
May 7, 20240.16600.16600.12450.12450.124554,108
May 6, 20240.16600.16600.16600.16600.1660-
May 3, 20240.16600.16600.16600.16600.1660-
May 2, 20240.16600.16600.16600.16600.166060,843
May 1, 20240.12450.12450.12450.12450.1245-
Apr 30, 20240.12450.12450.12450.12450.1245-
Apr 29, 20240.12450.12450.12450.12450.1245-
Apr 26, 20240.12450.12450.12450.12450.1245385
Apr 24, 20240.16600.16600.16600.16600.1660-
Apr 23, 20240.16600.16600.16600.16600.1660-
Apr 22, 20240.16600.16600.16600.16600.166034,988
Apr 19, 20240.16600.16600.16600.16600.16606,024
Apr 18, 20240.16600.16600.16600.16600.16609,156
Apr 17, 20240.16600.16600.16600.16600.16608,132
Apr 16, 20240.12450.12450.12450.12450.124552,304
Apr 15, 20240.16600.16600.16600.16600.1660-

Related Tickers

GRE.AX GreenTech Metals Limited
0.0680
-2.86%
 
PLC.AX Premier1 Lithium Limited
0.0110
-8.33%
 
KNG.AX Kingsland Minerals Ltd
0.1150
+15.00%
 
COD.AX Coda Minerals Limited
0.0760
-1.30%
 
ANX.AX Anax Metals Limited
0.0060
+20.00%
 
LEL.AX Lithium Energy Limited
0.3700
0.00%
 
L1M.AX Lightning Minerals Ltd
0.0600
0.00%
 
AKO.AX AKORA Resources Limited
0.1100
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
SHN.AX Sunshine Metals Limited
0.0070
0.00%