End of day Prices (full format), 150 Days for (BME) BLACK MOUNTAIN ENERGY LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2023-Aug-14 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Aug-11 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Aug-10 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Aug-09 Wed
| 0.024
| 0.024
| 0.021
| 0.021
|
|
| 1.6
| 1.6
| ### |
2023-Aug-08 Tue
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 75.7
| 75.7
| ### |
2023-Aug-07 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2023-Aug-03 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2023-Aug-02 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| 1,888
| 49
| 75.3
| 75.3
| ### |
2023-Aug-01 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 26,173
| 680
| 67.8
| 67.8
| ### |
2023-Jul-31 Mon
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 851
| ###
| ###
| ###
| ### |
2023-Jul-27 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2023-Jul-26 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 129
| 2
| 66.3
| 66.3
| ### |
2023-Jul-25 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2023-Jul-24 Mon
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Jul-21 Fri
| 0.023
| 0.024
| 0.023
| 0.024
| 131,877
| ###
| ###
| ###
| ### |
2023-Jul-20 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2023-Jul-19 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2023-Jul-18 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 73.5
| 73.5
| ### |
2023-Jul-17 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 2,045
| 47
| 61.2
| 61.2
| ### |
2023-Jul-13 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2023-Jul-12 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 22,026
| 528
| 73.6
| 73.6
| ### |
2023-Jul-11 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 79.9
| 79.9
| ### |
2023-Jul-07 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 93.3
| 93.3
| ### |
2023-Jul-05 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Jul-04 Tue
| 0.021
| 0.026
| 0.021
| 0.021
| 648,679
| 15,243
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 116,857
| 0
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 110,020
| 0
| 88.6
| 88.6
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 6,870
| 0
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 0.021
| 0.021
| ###
| ###
| 727,450
| ###
| 13.9
| 13.9
| 0.0 |
2023-Jun-23 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Jun-22 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Jun-21 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Jun-20 Tue
| 0.022
| 0.022
| 0.021
| 0.021
| 63,127
| 1,357
| 12.3
| 12.3
| ### |
2023-Jun-19 Mon
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 14.1
| 14.1
| ### |
2023-Jun-16 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 179,357
| 4,125
| 60.7
| 60.7
| ### |
2023-Jun-15 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 0.023
| 0.023
| 0.022
| 0.023
|
|
| 73.0
| 73.0
| ### |
2023-Jun-13 Tue
| ###
| 0.024
| ###
| 0.024
|
|
| 99.1
| 99.1
| ### |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-06 Tue
| 0.024
| 0.024
| ###
| ###
| 46,042
| 552
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 31,559
| 757
| ###
| ###
| ### |
2023-Jun-02 Fri
| 0.021
| 0.021
| ###
| 0.021
| 967,447
| 10,158
| 63.7
| 63.7
| ### |
2023-Jun-01 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 66.7
| 66.7
| ### |
2023-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-May-23 Tue
| ###
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 201,352
| 0
| 76.7
| 76.7
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 155,845
| 0
| 0.9
| 0.9
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
| 146,040
| 0
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 190,624
| 0
| 68.2
| 68.2
| 0.0 |
2023-May-04 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 61.9
| 61.9
| ### |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 300,485
| 0
| ###
| ###
| 0.0 |
2023-May-02 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 654
| ###
| 76.9
| 76.9
| ### |
2023-May-01 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Apr-28 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Apr-27 Thu
| 0.024
| 0.024
| 0.021
| 0.021
|
|
| 1.5
| 1.5
| ### |
2023-Apr-26 Wed
| 0.0245
| 0.0245
| 0.0245
| 0.0245
|
|
| ###
| ###
| ### |
2023-Apr-24 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 80,179
| ###
| 71.6
| 71.6
| ### |
2023-Apr-21 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 69.0
| 69.0
| ### |
2023-Apr-20 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2023-Apr-19 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2023-Apr-18 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2023-Apr-17 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 181
| 4
| ###
| ###
| ### |
2023-Apr-14 Fri
| 0.023
| 0.026
| 0.023
| 0.026
|
|
| ###
| ###
| ### |
2023-Apr-13 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2023-Apr-11 Tue
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2023-Apr-06 Thu
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2023-Apr-05 Wed
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| 9.7
| 9.7
| ### |
2023-Apr-04 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2023-Apr-03 Mon
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| 13.8
| 13.8
| ### |
2023-Mar-31 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 62.6
| 62.6
| ### |
2023-Mar-30 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2023-Mar-29 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 76,047
| 1,749
| ###
| ###
| ### |
2023-Mar-27 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2023-Mar-23 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| 400,755
| ###
| 11.7
| 11.7
| ### |
2023-Mar-22 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| 6,980
| 174
| ###
| ###
| ### |
2023-Mar-21 Tue
| 0.026
| 0.026
| 0.025
| 0.025
| 163,627
| 4,172
| 11.9
| 11.9
| ### |
2023-Mar-20 Mon
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2023-Mar-17 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2023-Mar-16 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2023-Mar-15 Wed
| 0.026
| 0.026
| 0.025
| 0.026
| 119,889
| 3,057
| 66.7
| 66.7
| ### |
2023-Mar-14 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2023-Mar-13 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2023-Mar-10 Fri
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2023-Mar-09 Thu
| 0.029
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 0.027
| 0.029
| 0.027
| 0.029
| 158,225
| ###
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2023-Mar-06 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 153,957
| 4,156
| 71.4
| 71.4
| ### |
2023-Mar-03 Fri
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 71.5
| 71.5
| ### |
2023-Mar-02 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2023-Mar-01 Wed
| 0.024
| 0.025
| 0.024
| 0.025
| 21,150
| ###
| 89.9
| 89.9
| ### |
2023-Feb-28 Tue
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 65.5
| 65.5
| ### |
2023-Feb-27 Mon
| 0.027
| 0.027
| 0.026
| 0.027
| 117,071
| ###
| 78.6
| 78.6
| ### |
2023-Feb-24 Fri
| 0.028
| ###
| 0.028
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 0.028
| 0.028
| 0.027
| 0.028
| 72,370
| ###
| 69.1
| 69.1
| ### |
2023-Feb-22 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 448
| ###
| 68.1
| 68.1
| ### |
2023-Feb-21 Tue
| ###
| ###
| 0.026
| 0.028
| 496,650
| 6,456
| ###
| ###
| ### |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 371,445
| 0
| 2.9
| 2.9
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 27,545
| 0
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Feb-14 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Feb-13 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 76.7
| 76.7
| ### |
2023-Feb-10 Fri
| ###
| 0.041
| ###
| 0.041
| 54,955
| 1,126
| 89.6
| 89.6
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 157,741
| 0
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 29,651
| 0
| 25.5
| 25.5
| 0.0 |
2023-Feb-03 Fri
| 0.044
| 0.044
| ###
| ###
| 78,750
| ###
| 0.9
| 0.9
| 0.0 |
2023-Feb-02 Thu
| ###
| 0.044
| ###
| 0.043
| 448,379
| ###
| ###
| ###
| ### |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 0.047
| 0.047
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| 0.045
| 0.047
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| ###
| 0.048
| ###
| 0.043
|
|
| ###
| ###
| ### |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 85,577
| 0
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| 124
| 0
| 60.0
| 60.0
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|