BMG Resources Limited (BMG.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0120

+0.0010

(+9.09%)

As of 11:28AM AEST. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	400,400
May 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 06, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	399,847
May 03, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	93,581
May 02, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
May 01, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	91,295
Apr 30, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	235,262
Apr 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	471,418
Apr 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	269,497
Apr 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	210,000
Apr 23, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	878,917
Apr 22, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	4,391,026
Apr 19, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	3,263,434
Apr 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	822,694
Apr 17, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,822,701
Apr 16, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	974,951
Apr 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	864,754
Apr 12, 2024	0.0140	0.0170	0.0140	0.0160	0.0160	3,491,554
Apr 11, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	731,452
Apr 10, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	3,043,015
Apr 09, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,438,092
Apr 08, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	662,848
Apr 05, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	1,661,288
Apr 04, 2024	0.0140	0.0150	0.0130	0.0130	0.0130	6,637,606
Apr 03, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,372,473
Apr 02, 2024	0.0120	0.0160	0.0120	0.0130	0.0130	10,757,300
Mar 28, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	2,169,214
Mar 27, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,181,300
Mar 26, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,340,869
Mar 25, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	690,303
Mar 22, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	922,608
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,362,791
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,402,158
Mar 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,929,075
Mar 18, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,645,347
Mar 15, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	6,670,096
Mar 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	8,000
Mar 12, 2024	0.0125	0.0130	0.0125	0.0130	0.0130	267,731
Mar 11, 2024	0.0125	0.0130	0.0125	0.0125	0.0125	311,960
Mar 08, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	138,000
Mar 07, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,701,508
Mar 06, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	2,921,659
Mar 05, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,268,076
Mar 04, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	2,738,307
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,025,274
Feb 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	297,000
Feb 28, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	737,466
Feb 27, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	979,991
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,510,680
Feb 23, 2024	0.0160	0.0170	0.0150	0.0150	0.0150	23,003,187
Feb 22, 2024	0.0140	0.0170	0.0140	0.0160	0.0160	7,127,397
Feb 21, 2024	0.0120	0.0160	0.0120	0.0160	0.0160	18,412,827
Feb 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,379,708
Feb 19, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	380,705
Feb 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,390,704
Feb 15, 2024	0.0150	0.0150	0.0120	0.0130	0.0130	6,516,508
Feb 14, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	987,027
Feb 13, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	5,988,743
Feb 12, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	14,184,195
Feb 09, 2024	0.0120	0.0160	0.0115	0.0140	0.0140	19,082,321
Feb 08, 2024	0.0180	0.0190	0.0120	0.0120	0.0120	12,010,518
Feb 07, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 06, 2024	0.0150	0.0180	0.0145	0.0170	0.0170	11,703,005
Feb 05, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,879,167
Feb 02, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	997,598
Feb 01, 2024	0.0170	0.0170	0.0160	0.0165	0.0165	1,063,868
Jan 31, 2024	0.0170	0.0170	0.0150	0.0170	0.0170	3,964,120
Jan 30, 2024	0.0160	0.0180	0.0150	0.0180	0.0180	6,066,768
Jan 29, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	4,270,868
Jan 25, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,869,589
Jan 24, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	978,700
Jan 23, 2024	0.0135	0.0135	0.0130	0.0130	0.0130	3,497,409
Jan 22, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,977,524
Jan 19, 2024	0.0180	0.0190	0.0140	0.0160	0.0160	11,397,530
Jan 18, 2024	0.0160	0.0190	0.0160	0.0180	0.0180	11,280,783
Jan 17, 2024	0.0150	0.0170	0.0150	0.0160	0.0160	6,445,078
Jan 16, 2024	0.0140	0.0170	0.0140	0.0160	0.0160	25,791,999
Jan 15, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,014,544
Jan 12, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,807,505
Jan 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	597,163
Jan 10, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	5,369,885
Jan 09, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	233,885
Jan 08, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,198,592
Jan 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,700
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
Jan 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 29, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
Dec 28, 2023	0.0100	0.0100	0.0095	0.0100	0.0100	638,135
Dec 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Dec 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	32,599
Dec 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,080,000
Dec 15, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	828,127
Dec 14, 2023	0.0100	0.0120	0.0100	0.0110	0.0110	2,502,728
Dec 13, 2023	0.0100	0.0110	0.0090	0.0110	0.0110	1,250,027
Dec 12, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,158,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7274-0.0012(-0.17%)

CRUDE OIL78.11-0.27(-0.34%)

Bitcoin CAD86,338.41-1,215.23(-1.39%)

BMG Resources Limited (BMG.AX)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7274
-0.0012(-0.17%)

CRUDE OIL
78.11
-0.27(-0.34%)

Bitcoin CAD
86,338.41
-1,215.23(-1.39%)