End of day Prices (full format), 150 Days for (BUX) BUXTON RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-04 Wed
| 0.042
| 0.045
| 0.042
| 0.044
| 345,252
| ###
| ###
| ###
| ### |
2025-Jun-03 Tue
| 0.043
| 0.043
| 0.042
| 0.042
|
|
| 20.1
| 20.1
| ### |
2025-Jun-02 Mon
| 0.042
| 0.045
| 0.042
| 0.043
| 1,053,058
| ###
| ###
| ###
| ### |
2025-May-30 Fri
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2025-May-29 Thu
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2025-May-28 Wed
| 0.048
| ###
| 0.045
| 0.045
| 675,048
| 15,188
| 5.6
| 5.6
| ### |
2025-May-27 Tue
| 0.048
| 0.052
| 0.048
| 0.049
| 649,147
| 32,457
| 84.1
| 84.1
| ### |
2025-May-26 Mon
| 0.045
| 0.049
| 0.045
| 0.048
| 871,957
| 40,981
| ###
| ###
| ### |
2025-May-23 Fri
| 0.044
| 0.047
| 0.042
| 0.046
|
|
| 90.3
| 90.3
| ### |
2025-May-22 Thu
| 0.042
| 0.048
| ###
| 0.045
| 1,320,277
| 31,686
| 94.5
| 94.5
| ### |
2025-May-21 Wed
| ###
| 0.043
| ###
| 0.042
|
|
| ###
| ###
| ### |
2025-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-15 Thu
| ###
| 0.042
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| 127,728
| 0
| ###
| ###
| 0.0 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2025-May-09 Fri
| ###
| ###
| 0.029
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| 388,787
| 0
| ###
| ###
| 0.0 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 58.9
| 58.9
| 0.0 |
2025-Apr-23 Wed
| ###
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| 0.029
| ###
| 286,020
| 4,147
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| 0.025
| 0.029
| 0.025
| 0.029
|
|
| ###
| ###
| 0.0 |
2025-Apr-16 Wed
| 0.023
| 0.024
| 0.023
| ###
| 640,659
| 15,055
| 81.5
| 81.5
| 0.0 |
2025-Apr-15 Tue
| 0.024
| 0.024
| 0.023
| ###
| 1,164,050
| 27,355
| ###
| ###
| 0.0 |
2025-Apr-14 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| 413,041
| ###
| ###
| ###
| ### |
2025-Apr-11 Fri
| 0.026
| 0.026
| 0.024
| 0.024
|
|
| 3.5
| 3.5
| ### |
2025-Apr-10 Thu
| 0.026
| 0.027
| 0.026
| 0.026
| 596,741
| ###
| 68.0
| 68.0
| ### |
2025-Apr-09 Wed
| 0.027
| 0.027
| 0.025
| 0.025
| 550,123
| ###
| 9.6
| 9.6
| ### |
2025-Apr-08 Tue
| 0.026
| 0.027
| 0.026
| 0.027
|
|
| 77.5
| 77.5
| ### |
2025-Apr-07 Mon
| ###
| ###
| 0.026
| 0.026
| 1,594,589
| 20,729
| 3.4
| 3.4
| ### |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 230,049
| 0
| 76.2
| 76.2
| 0.0 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 333,656
| 0
| ###
| ###
| 0.0 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2025-Mar-19 Wed
| ###
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| 737,557
| 0
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| 0.026
| ###
| 0.026
| ###
| 1,354,753
| ###
| ###
| ###
| 0.0 |
2025-Mar-14 Fri
| 0.023
| 0.025
| 0.021
| 0.025
| 263,151
| 6,052
| 95.2
| 95.2
| ### |
2025-Mar-13 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2025-Mar-12 Wed
| 0.028
| 0.028
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2025-Mar-11 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 35,951
| ###
| 76.6
| 76.6
| ### |
2025-Mar-10 Mon
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2025-Mar-07 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 74.2
| 74.2
| ### |
2025-Mar-06 Thu
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 65.5
| 65.5
| ### |
2025-Mar-05 Wed
| 0.027
| 0.029
| 0.027
| 0.028
| 362,829
| 10,159
| 89.1
| 89.1
| ### |
2025-Mar-04 Tue
| 0.028
| ###
| 0.026
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2025-Feb-26 Wed
| 0.027
| 0.029
| 0.026
| 0.029
|
|
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| 0.029
| 0.029
| 243,979
| ###
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| 277,153
| 0
| ###
| ###
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| 0.025
| 0.028
| 301,324
| ###
| ###
| ###
| ### |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| 263,245
| 0
| 6.6
| 6.6
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| 129,657
| 0
| 17.7
| 17.7
| 0.0 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| 579,429
| 0
| 6.8
| 6.8
| 0.0 |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| 636,722
| 0
| 85.7
| 85.7
| 0.0 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 65,256
| 0
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| 46,245
| 0
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| 196,122
| 0
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| 48,387
| 0
| 65.4
| 65.4
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2025-Jan-29 Wed
| ###
| 0.045
| ###
| ###
| 597,422
| 13,441
| 59.2
| 59.2
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| 222,571
| 0
| 6.6
| 6.6
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| 29,076
| 0
| 93.3
| 93.3
| 0.0 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| 485,527
| 0
| 65.4
| 65.4
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 125,751
| 0
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-06 Mon
| 0.041
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2025-Jan-02 Thu
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2024-Dec-31 Tue
| ###
| 0.041
| ###
| 0.041
|
|
| 87.4
| 87.4
| 0.0 |
2024-Dec-30 Mon
| 0.042
| 0.042
| 0.041
| 0.041
| 42,972
| 1,783
| 14.0
| 14.0
| 0.0 |
2024-Dec-27 Fri
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 59.6
| 59.6
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| 16,046
| 0
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| 0.041
| 0.041
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2024-Dec-13 Fri
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-12 Thu
| 0.042
| 0.044
| 0.042
| 0.044
| 41,120
| ###
| 94.4
| 94.4
| ### |
2024-Dec-11 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| 152
| 6
| 72.2
| 72.2
| ### |
2024-Dec-10 Tue
| 0.042
| 0.043
| 0.042
| 0.043
|
|
| 86.5
| 86.5
| ### |
2024-Dec-09 Mon
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 148,185
| 6,371
| ###
| ###
| ### |
2024-Dec-05 Thu
| 0.047
| 0.047
| 0.042
| 0.042
| 187,888
| ###
| ###
| ###
| ### |
2024-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Dec-03 Tue
| 0.053
| 0.053
| 0.049
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2024-Dec-02 Mon
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2024-Nov-29 Fri
| 0.048
| 0.051
| 0.046
| 0.051
|
|
| ###
| ###
| ### |
2024-Nov-28 Thu
| 0.052
| 0.052
| 0.049
| 0.049
| 485,120
| ###
| ###
| ###
| ### |
2024-Nov-27 Wed
| 0.052
| 0.055
| 0.052
| 0.055
|
|
| 93.5
| 93.5
| ### |
2024-Nov-26 Tue
| 0.056
| 0.056
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2024-Nov-25 Mon
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2024-Nov-22 Fri
| 0.055
| 0.056
| 0.055
| 0.056
|
|
| 83.8
| 83.8
| ### |
2024-Nov-21 Thu
| 0.058
| 0.058
| 0.054
| 0.054
| 36,873
| ###
| 5.8
| 5.8
| ### |
2024-Nov-20 Wed
| 0.057
| 0.057
| 0.054
| 0.054
| 23,158
| 1,285
| ###
| ###
| ### |
2024-Nov-19 Tue
| ###
| ###
| ###
| 0.057
| 220,171
| 0
| 9.4
| 9.4
| 0.0 |
2024-Nov-18 Mon
| ###
| ###
| ###
| ###
| 793,585
| 0
| 5.4
| 5.4
| 0.0 |
2024-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2024-Nov-14 Thu
| ###
| ###
| ###
| ###
| 287,721
| 0
| 27.1
| 27.1
| 0.0 |
2024-Nov-13 Wed
| ###
| ###
| ###
| ###
| 625,988
| 0
| 4.1
| 4.1
| 0.0 |
2024-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2024-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Nov-06 Wed
| ###
| ###
| ###
| ###
| 195,450
| 0
| 24.4
| 24.4
| 0.0 |
2024-Nov-05 Tue
| ###
| ###
| ###
| ###
| 115,244
| 0
| 14.2
| 14.2
| 0.0 |
2024-Nov-04 Mon
| ###
| ###
| ###
| ###
| 1,378,282
| 0
| ###
| ###
| 0.0 |
2024-Nov-01 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2024-Oct-31 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2024-Oct-30 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 110,452
| 7,952
| ###
| ###
| 0.0 |
2024-Oct-29 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
|