OTC Markets OTCPK - Delayed Quote USD

Bushveld Minerals Limited (BSHVF)

0.0070

0.0000

(0.00%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 8, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
May 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 5, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
May 2, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 1, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 30, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 29, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 28, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 25, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 24, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Apr 23, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 22, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 21, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 16, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 15, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 11, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 9, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 8, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 4, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 3, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 2, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 1, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 31, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 28, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 27, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 26, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 25, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 24, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 21, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 20, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 19, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 18, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 12, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 11, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	4,000
Mar 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 5, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 4, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 3, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 28, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 27, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 26, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	7,303
Feb 25, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 24, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	5,494
Feb 21, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 20, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 19, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	40,000
Feb 18, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Feb 14, 2025	0.0005	0.0300	0.0005	0.0005	0.0005	16,000
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Feb 7, 2025	0.0100	0.0400	0.0100	0.0400	0.0400	11,200
Feb 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Feb 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jan 31, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 30, 2025	0.0052	0.0055	0.0052	0.0055	0.0055	26,000
Jan 29, 2025	0.0052	0.0055	0.0052	0.0055	0.0055	35,000
Jan 28, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 27, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	5,000
Jan 24, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 23, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 22, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 21, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 17, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 16, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 15, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 14, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 13, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	3,000
Jan 10, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	77,600
Jan 8, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 7, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 6, 2025	0.0004	0.0075	0.0004	0.0004	0.0004	80,000
Jan 3, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 2, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Dec 31, 2024	0.0004	0.0075	0.0004	0.0004	0.0004	252,800
Dec 30, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	125,496
Dec 27, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	30,000
Dec 26, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	34,000
Dec 24, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Dec 23, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Dec 20, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	1,000
Dec 19, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	5,000
Dec 18, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	6,000
Dec 17, 2024	0.0004	0.0100	0.0004	0.0004	0.0004	105,000
Dec 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,000
Dec 13, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Dec 12, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Dec 11, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Dec 10, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Dec 9, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Dec 6, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	6,000
Dec 5, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	18,000
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,000
Nov 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 21, 2024	0.0008	0.0100	0.0008	0.0100	0.0100	203,697
Nov 20, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	2,300
Nov 19, 2024	0.0142	0.0142	0.0008	0.0008	0.0008	52,980
Nov 18, 2024	0.0010	0.0100	0.0010	0.0100	0.0100	21,000
Nov 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	120,000
Nov 13, 2024	0.0100	0.0200	0.0010	0.0010	0.0010	59,605
Nov 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,000
Nov 11, 2024	0.0150	0.0150	0.0009	0.0009	0.0009	22,900
Nov 8, 2024	0.0008	0.0142	0.0008	0.0142	0.0142	4,000
Nov 7, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	2,500
Nov 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Nov 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	31,500
Oct 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,149,000
Oct 24, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Oct 23, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Oct 22, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	100,000
Oct 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 15, 2024	0.0070	0.0070	0.0050	0.0050	0.0050	714,000
Oct 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	16,000
Oct 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Oct 9, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 8, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 7, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	30,000
Oct 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
Oct 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	60,000
Sep 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,001
Sep 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,000
Sep 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,200
Sep 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	35,000
Sep 13, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Sep 12, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	500
Sep 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
Sep 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 3, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,100
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 28, 2024	0.0099	0.0100	0.0099	0.0100	0.0100	35,084
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 21, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	158,511
Aug 20, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Aug 19, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Aug 16, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Aug 15, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	100
Aug 14, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,800
Aug 8, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Aug 7, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Aug 6, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Aug 5, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	2,400
Aug 2, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Aug 1, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 31, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	816
Jul 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 26, 2024	0.0121	0.0121	0.0080	0.0080	0.0080	101,466
Jul 25, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jul 24, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jul 23, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	5,000
Jul 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jul 17, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 16, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 15, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	23,000
Jul 12, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 11, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 10, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 9, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 8, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 5, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 3, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 2, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Jul 1, 2024	0.0053	0.0053	0.0003	0.0003	0.0003	24,694
Jun 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 27, 2024	0.0014	0.0050	0.0014	0.0050	0.0050	147,010
Jun 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
Jun 18, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	200,260
Jun 17, 2024	0.0080	0.0097	0.0080	0.0097	0.0097	30,250
Jun 14, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	15,250
Jun 13, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 12, 2024	0.0099	0.0099	0.0050	0.0075	0.0075	29,300
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jun 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	117,000
Jun 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,035
Jun 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	201
May 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 30, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	10,184
May 29, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	60,000
May 28, 2024	0.0145	0.0150	0.0145	0.0150	0.0150	2,000
May 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	126,809
May 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	105

VRB.V Vanadiumcorp Resource Inc.

0.1050

0.00%

LGO Largo Inc.

1.4900

+4.20%

SMTSF Sierra Metals Inc.

0.8000

-0.02%

ALDE.V Aldebaran Resources Inc.

1.6000

-1.23%

SOLG.L SolGold Plc

7.15

0.00%

AAGFF Aftermath Silver Ltd.

0.3630

+1.09%

AOT.TO Ascot Resources Ltd.

0.1200

+4.35%

BHP BHP Group Limited

48.67

+1.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bushveld Minerals Limited (BSHVF)

Related Tickers