ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,122.40
0.29%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.362
0.08%
Bitcoin
67,006.62
1.27%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Bastion Minerals Limited (BMO)

  7. Bastion Minerals Limited (BMO) Historical

BMO Bastion Minerals Limited

0.008
0.00 (0.00%)
May 20 2024 - Closed
Delayed by 20 minutes

BMO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00
May 16 2024 0.008 0.001 14.29% 0.008 0.008 0.008 2,904,729
May 15 2024 0.007 -0.001 -12.50% 0.007 0.007 0.007 200,000
May 14 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00
May 13 2024 0.008 0.001 14.29% 0.008 0.008 0.008 65,000
May 10 2024 0.007 0.00 0.00% 0.007 0.007 0.007 142,857
May 09 2024 0.007 -0.001 -12.50% 0.007 0.007 0.007 2,158,388
May 08 2024 0.008 0.002 33.33% 0.007 0.008 0.0065 5,226,992
May 07 2024 0.006 0.00 0.00% 0.006 0.006 0.006 76,649
May 06 2024 0.006 0.00 0.00% 0.006 0.006 0.006 5,113
May 03 2024 0.006 -0.0005 -7.69% 0.006 0.006 0.006 9,000
May 02 2024 0.0065 0.0005 8.33% 0.006 0.0065 0.006 1,329,493
May 01 2024 0.006 0.00 0.00% 0.007 0.009 0.006 5,357,495
Apr 30 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Apr 29 2024 0.006 0.00 0.00% 0.006 0.006 0.006 2,375,000
Apr 26 2024 0.006 -0.001 -14.29% 0.007 0.007 0.006 1,047,101
Apr 24 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
Apr 23 2024 0.007 0.00 0.00% 0.007 0.007 0.007 718,808
Apr 22 2024 0.007 0.00 0.00% 0.007 0.007 0.007 768,770
Apr 19 2024 0.007 -0.001 -12.50% 0.007 0.007 0.007 1,594,241
Apr 18 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00
Apr 17 2024 0.008 -0.0005 -5.88% 0.008 0.008 0.008 2,593,070
Apr 16 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.00
Apr 15 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.00
Apr 12 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 152,201
Apr 11 2024 0.0085 0.0005 6.25% 0.0085 0.0085 0.0085 28,000
Apr 10 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00
Apr 09 2024 0.008 -0.001 -11.11% 0.0085 0.0085 0.008 258,349
Apr 08 2024 0.009 0.0005 5.88% 0.0085 0.009 0.0085 225,000
Apr 05 2024 0.0085 0.0005 6.25% 0.0085 0.0085 0.0085 220,000
Apr 04 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00
Apr 03 2024 0.008 -0.001 -11.11% 0.008 0.008 0.008 379,927
Apr 02 2024 0.009 0.00 0.00% 0.009 0.009 0.009 2,657,804
Mar 28 2024 0.009 0.00 0.00% 0.008 0.009 0.008 3,036,258
Mar 27 2024 0.009 -0.001 -10.00% 0.01 0.01 0.009 2,749,908
Mar 26 2024 0.01 0.00 0.00% 0.01 0.01 0.01 1,335,624
Mar 25 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
Mar 22 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
Mar 21 2024 0.01 0.00 0.00% 0.01 0.01 0.01 109,090
Mar 20 2024 0.01 -0.001 -9.09% 0.011 0.011 0.01 4,015,147
Mar 19 2024 0.011 0.001 10.00% 0.011 0.011 0.011 892,305
Mar 18 2024 0.01 -0.001 -9.09% 0.011 0.011 0.01 832,131
Mar 15 2024 0.011 0.001 10.00% 0.0095 0.013 0.0095 8,617,945
Mar 14 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
Mar 13 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
Mar 12 2024 0.01 0.001 11.11% 0.0095 0.01 0.0095 798,505
Mar 11 2024 0.009 0.00 0.00% 0.009 0.009 0.009 2
Mar 07 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
Mar 06 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
Mar 05 2024 0.009 -0.0005 -5.26% 0.01 0.01 0.009 1,402,156
Mar 04 2024 0.0095 0.0005 5.56% 0.0095 0.0095 0.0095 195,907
Mar 03 2024 0.009 -0.001 -10.00% 0.0095 0.0095 0.009 93,706
Feb 29 2024 0.01 0.00 0.00% 0.01 0.01 0.01 1,262,484
Feb 28 2024 0.01 -0.001 -9.09% 0.011 0.011 0.01 7,604,935
Feb 27 2024 0.011 0.002 22.22% 0.012 0.013 0.011 26,527,465
Feb 26 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
Feb 25 2024 0.009 0.00 0.00% 0.009 0.009 0.009 6,306,547
Feb 22 2024 0.009 -0.001 -10.00% 0.01 0.01 0.009 1,211,224
Feb 21 2024 0.01 -0.001 -9.09% 0.01 0.01 0.01 1,109,240
Feb 20 2024 0.011 0.001 10.00% 0.012 0.013 0.011 17,532,274
Feb 19 2024 0.01 -0.002 -16.67% 0.012 0.012 0.009 6,397,167

Your Recent History

ASX
BMO
Bastion Minerals
LSE
HSAX
Hsbc Apexjp Dis
COIN
ZILDETH
Zild Finance Coin
USOTC
GRCLF
Graincorp (PK)
NYSE
GETR
Getaround
TG
5XB
Bandwidth
TSXV
BZZ.H
BIT
ARM3
3x Long Arm Etp
TG
HEMP
Deutsche Cannabis
EU
IEP
Iep Invest NV
TG
HDG0
Morella
EU
GRVO
Graines Voltz
BIT
P1XX22
NLBNPIT1XX22 20240620 20...
LSE
EMSA
Ish Jp Es $em-a
BOV
P1SA34Q
PSA Operating REIT
USOTC
GRSXY
Grasim Inds (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved