Bannerman Energy Ltd BMN

ASX · Australia · Non-Energy Minerals

AUD 3.34-0.09 (-2.62%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.34	-2.62%	AUD 3.47	AUD 3.52	AUD 3.34	789.45K
2026-09-30	AUD 3.43	-3.38%	AUD 3.50	AUD 3.56	AUD 3.43	1.74M
2026-09-29	AUD 3.55	+0.28%	AUD 3.54	AUD 3.59	AUD 3.47	911.65K
2026-09-28	AUD 3.54	-4.32%	AUD 3.66	AUD 3.66	AUD 3.53	1.45M
2026-09-25	AUD 3.70	-3.65%	AUD 3.78	AUD 3.80	AUD 3.63	2.65M
2026-09-24	AUD 3.84	-4.71%	AUD 3.97	AUD 3.97	AUD 3.78	817.82K
2026-09-23	AUD 4.03	-2.18%	AUD 4.16	AUD 4.20	AUD 3.98	679.47K
2026-09-22	AUD 4.12	+3.00%	AUD 4.02	AUD 4.24	AUD 4.02	1.61M
2026-09-21	AUD 4.00	+3.63%	AUD 3.94	AUD 4.01	AUD 3.81	911.25K
2026-09-18	AUD 3.86	+2.66%	AUD 3.90	AUD 3.95	AUD 3.80	2.98M
2026-09-17	AUD 3.76	-0.27%	AUD 3.75	AUD 3.83	AUD 3.69	1.08M
2026-09-16	AUD 3.77	-1.31%	AUD 3.79	AUD 3.83	AUD 3.71	2.03M
2026-09-15	AUD 3.82	+0.79%	AUD 3.85	AUD 3.90	AUD 3.72	1.44M
2026-09-14	AUD 3.79	-2.82%	AUD 3.83	AUD 3.92	AUD 3.71	1.51M
2026-09-11	AUD 3.90	-8.24%	AUD 4.05	AUD 4.06	AUD 3.76	2.12M
2026-09-10	AUD 4.25	+0.47%	AUD 4.10	AUD 4.42	AUD 4.10	2.24M
2026-09-09	AUD 4.23	0.00%	AUD 4.23	AUD 4.23	AUD 4.23	0
2026-09-08	AUD 4.23	-3.20%	AUD 4.37	AUD 4.38	AUD 4.23	337.45K
2026-09-07	AUD 4.37	+0.69%	AUD 4.34	AUD 4.44	AUD 4.31	345.32K
2026-09-04	AUD 4.34	+1.17%	AUD 4.35	AUD 4.50	AUD 4.28	642.78K
2026-09-03	AUD 4.29	+7.79%	AUD 4.10	AUD 4.34	AUD 4.01	961.25K
2026-09-02	AUD 3.98	-9.34%	AUD 4.23	AUD 4.26	AUD 3.97	1.75M
2026-09-01	AUD 4.39	-1.35%	AUD 4.49	AUD 4.52	AUD 4.39	1.05M
2026-08-31	AUD 4.45	-3.47%	AUD 4.45	AUD 4.45	AUD 4.31	1.32M
2026-08-28	AUD 4.61	-1.91%	AUD 4.69	AUD 4.80	AUD 4.52	1.09M
2026-08-27	AUD 4.70	-1.05%	AUD 4.55	AUD 4.88	AUD 4.53	3.37M
2026-08-26	AUD 4.75	+8.94%	AUD 4.41	AUD 4.75	AUD 4.41	2.41M
2026-08-25	AUD 4.36	+3.07%	AUD 4.14	AUD 4.36	AUD 4.11	1.38M
2026-08-24	AUD 4.23	+10.73%	AUD 4.16	AUD 4.42	AUD 4.16	2.34M
2026-08-21	AUD 3.82	+0.53%	AUD 3.75	AUD 3.87	AUD 3.71	402.47K
2026-08-20	AUD 3.80	+1.33%	AUD 3.85	AUD 3.90	AUD 3.80	546.76K
2026-08-19	AUD 3.75	-0.53%	AUD 3.64	AUD 3.88	AUD 3.59	812.10K
2026-08-18	AUD 3.77	+4.72%	AUD 3.61	AUD 3.83	AUD 3.61	1.04M
2026-08-17	AUD 3.60	+4.35%	AUD 3.49	AUD 3.63	AUD 3.49	845.38K
2026-08-14	AUD 3.45	-4.96%	AUD 3.63	AUD 3.68	AUD 3.43	1.29M
2026-08-13	AUD 3.63	0.00%	AUD 3.68	AUD 3.72	AUD 3.61	775.50K
2026-08-12	AUD 3.63	+0.28%	AUD 3.67	AUD 3.74	AUD 3.60	1.22M
2026-08-11	AUD 3.62	+2.55%	AUD 3.54	AUD 3.64	AUD 3.48	1.04M
2026-08-10	AUD 3.53	+4.13%	AUD 3.57	AUD 3.67	AUD 3.49	974.18K
2026-08-07	AUD 3.39	+1.19%	AUD 3.39	AUD 3.47	AUD 3.37	782.69K
2026-08-06	AUD 3.35	-2.90%	AUD 3.45	AUD 3.47	AUD 3.31	1.16M
2026-08-05	AUD 3.45	+1.77%	AUD 3.51	AUD 3.53	AUD 3.40	1.03M
2026-08-04	AUD 3.39	+4.95%	AUD 3.31	AUD 3.42	AUD 3.26	621.44K
2026-08-03	AUD 3.23	+4.53%	AUD 3.06	AUD 3.23	AUD 3.00	1.03M
2026-07-31	AUD 3.09	+7.67%	AUD 3.04	AUD 3.14	AUD 2.98	2.24M
2026-07-30	AUD 2.87	-4.33%	AUD 2.88	AUD 2.98	AUD 2.85	920.46K
2026-07-29	AUD 3.00	+3.09%	AUD 2.91	AUD 3.01	AUD 2.86	1.23M
2026-07-28	AUD 2.91	-10.19%	AUD 3.16	AUD 3.17	AUD 2.91	1.49M
2026-07-27	AUD 3.24	-1.82%	AUD 3.35	AUD 3.36	AUD 3.20	372.14K
2026-07-24	AUD 3.30	-4.90%	AUD 3.47	AUD 3.50	AUD 3.28	667.94K
2026-07-23	AUD 3.47	+1.76%	AUD 3.46	AUD 3.56	AUD 3.43	1.05M
2026-07-22	AUD 3.41	+4.92%	AUD 3.36	AUD 3.48	AUD 3.33	660.71K
2026-07-21	AUD 3.25	-0.31%	AUD 3.25	AUD 3.31	AUD 3.14	869.58K
2026-07-20	AUD 3.26	+2.52%	AUD 3.22	AUD 3.34	AUD 3.22	654.89K
2026-07-17	AUD 3.18	-6.74%	AUD 3.31	AUD 3.31	AUD 3.16	1.25M
2026-07-16	AUD 3.41	-2.85%	AUD 3.51	AUD 3.56	AUD 3.41	867.74K
2026-07-15	AUD 3.51	+4.46%	AUD 3.40	AUD 3.52	AUD 3.40	486.70K
2026-07-14	AUD 3.36	-4.00%	AUD 3.43	AUD 3.45	AUD 3.29	789.97K
2026-07-13	AUD 3.50	-1.41%	AUD 3.60	AUD 3.64	AUD 3.45	571.46K
2026-07-10	AUD 3.55	+7.25%	AUD 3.34	AUD 3.56	AUD 3.34	534.33K
2026-07-09	AUD 3.31	+1.85%	AUD 3.25	AUD 3.41	AUD 3.24	402.68K
2026-07-08	AUD 3.25	+2.20%	AUD 3.11	AUD 3.27	AUD 3.10	798.68K
2026-07-07	AUD 3.18	-4.79%	AUD 3.38	AUD 3.42	AUD 3.17	537.69K
2026-07-06	AUD 3.34	+0.60%	AUD 3.35	AUD 3.44	AUD 3.34	456.80K
2026-07-03	AUD 3.32	+0.61%	AUD 3.30	AUD 3.38	AUD 3.20	326.78K
2026-07-02	AUD 3.30	+1.54%	AUD 3.21	AUD 3.30	AUD 3.14	496.83K
2026-07-01	AUD 3.25	+3.50%	AUD 3.17	AUD 3.26	AUD 3.12	518.03K
2026-06-30	AUD 3.14	-1.26%	AUD 3.16	AUD 3.23	AUD 3.12	662.72K
2026-06-29	AUD 3.18	+1.92%	AUD 3.08	AUD 3.22	AUD 3.08	501.41K
2026-06-26	AUD 3.12	-2.80%	AUD 3.24	AUD 3.25	AUD 3.09	587.23K
2026-06-25	AUD 3.21	-5.31%	AUD 3.39	AUD 3.39	AUD 3.19	575.48K
2026-06-24	AUD 3.39	+2.42%	AUD 3.28	AUD 3.42	AUD 3.28	439.73K
2026-06-23	AUD 3.31	-3.22%	AUD 3.42	AUD 3.42	AUD 3.28	622.63K
2026-06-22	AUD 3.42	+0.59%	AUD 3.41	AUD 3.51	AUD 3.35	747.54K
2026-06-19	AUD 3.40	-3.41%	AUD 3.52	AUD 3.54	AUD 3.36	747.40K
2026-06-18	AUD 3.52	-0.56%	AUD 3.52	AUD 3.63	AUD 3.42	1.27M
2026-06-17	AUD 3.54	+2.31%	AUD 3.46	AUD 3.58	AUD 3.39	884.93K
2026-06-16	AUD 3.46	-0.29%	AUD 3.49	AUD 3.59	AUD 3.43	582.95K
2026-06-15	AUD 3.47	+10.51%	AUD 3.31	AUD 3.54	AUD 3.30	1.15M
2026-06-12	AUD 3.14	+2.61%	AUD 3.20	AUD 3.27	AUD 3.06	1.06M
2026-06-11	AUD 3.06	-2.55%	AUD 3.01	AUD 3.11	AUD 2.89	3.97M
2026-06-10	AUD 3.14	-5.99%	AUD 3.20	AUD 3.27	AUD 3.12	1.48M
2026-06-09	AUD 3.34	-8.24%	AUD 3.41	AUD 3.44	AUD 3.31	1.35M
2026-06-05	AUD 3.64	-1.09%	AUD 3.71	AUD 3.74	AUD 3.59	574.71K
2026-06-04	AUD 3.68	-2.13%	AUD 3.54	AUD 3.68	AUD 3.52	1.06M
2026-06-03	AUD 3.76	+8.05%	AUD 3.78	AUD 4.00	AUD 3.66	1.47M
2026-06-02	AUD 3.48	-4.13%	AUD 3.68	AUD 3.68	AUD 3.42	1.25M
2026-06-01	AUD 3.63	+1.97%	AUD 3.60	AUD 3.69	AUD 3.54	1.21M
2026-05-29	AUD 3.56	-1.11%	AUD 3.69	AUD 3.72	AUD 3.56	773.44K
2026-05-28	AUD 3.60	-2.70%	AUD 3.70	AUD 3.70	AUD 3.53	1.00M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.34	-2.62%	AUD 3.47	AUD 3.52	AUD 3.34	789.45K
2026-09-30	AUD 3.43	-3.38%	AUD 3.50	AUD 3.56	AUD 3.43	1.74M
2026-09-29	AUD 3.55	+0.28%	AUD 3.54	AUD 3.59	AUD 3.47	911.65K
2026-09-28	AUD 3.54	-4.32%	AUD 3.66	AUD 3.66	AUD 3.53	1.45M
2026-09-25	AUD 3.70	-3.65%	AUD 3.78	AUD 3.80	AUD 3.63	2.65M
2026-09-24	AUD 3.84	-4.71%	AUD 3.97	AUD 3.97	AUD 3.78	817.82K
2026-09-23	AUD 4.03	-2.18%	AUD 4.16	AUD 4.20	AUD 3.98	679.47K
2026-09-22	AUD 4.12	+3.00%	AUD 4.02	AUD 4.24	AUD 4.02	1.61M
2026-09-21	AUD 4.00	+3.63%	AUD 3.94	AUD 4.01	AUD 3.81	911.25K
2026-09-18	AUD 3.86	+2.66%	AUD 3.90	AUD 3.95	AUD 3.80	2.98M
2026-09-17	AUD 3.76	-0.27%	AUD 3.75	AUD 3.83	AUD 3.69	1.08M
2026-09-16	AUD 3.77	-1.31%	AUD 3.79	AUD 3.83	AUD 3.71	2.03M
2026-09-15	AUD 3.82	+0.79%	AUD 3.85	AUD 3.90	AUD 3.72	1.44M
2026-09-14	AUD 3.79	-2.82%	AUD 3.83	AUD 3.92	AUD 3.71	1.51M
2026-09-11	AUD 3.90	-8.24%	AUD 4.05	AUD 4.06	AUD 3.76	2.12M
2026-09-10	AUD 4.25	+0.47%	AUD 4.10	AUD 4.42	AUD 4.10	2.24M
2026-09-09	AUD 4.23	0.00%	AUD 4.23	AUD 4.23	AUD 4.23	0
2026-09-08	AUD 4.23	-3.20%	AUD 4.37	AUD 4.38	AUD 4.23	337.45K
2026-09-07	AUD 4.37	+0.69%	AUD 4.34	AUD 4.44	AUD 4.31	345.32K
2026-09-04	AUD 4.34	+1.17%	AUD 4.35	AUD 4.50	AUD 4.28	642.78K
2026-09-03	AUD 4.29	+7.79%	AUD 4.10	AUD 4.34	AUD 4.01	961.25K
2026-09-02	AUD 3.98	-9.34%	AUD 4.23	AUD 4.26	AUD 3.97	1.75M
2026-09-01	AUD 4.39	-1.35%	AUD 4.49	AUD 4.52	AUD 4.39	1.05M
2026-08-31	AUD 4.45	-3.47%	AUD 4.45	AUD 4.45	AUD 4.31	1.32M
2026-08-28	AUD 4.61	-1.91%	AUD 4.69	AUD 4.80	AUD 4.52	1.09M
2026-08-27	AUD 4.70	-1.05%	AUD 4.55	AUD 4.88	AUD 4.53	3.37M
2026-08-26	AUD 4.75	+8.94%	AUD 4.41	AUD 4.75	AUD 4.41	2.41M
2026-08-25	AUD 4.36	+3.07%	AUD 4.14	AUD 4.36	AUD 4.11	1.38M
2026-08-24	AUD 4.23	+10.73%	AUD 4.16	AUD 4.42	AUD 4.16	2.34M
2026-08-21	AUD 3.82	+0.53%	AUD 3.75	AUD 3.87	AUD 3.71	402.47K
2026-08-20	AUD 3.80	+1.33%	AUD 3.85	AUD 3.90	AUD 3.80	546.76K
2026-08-19	AUD 3.75	-0.53%	AUD 3.64	AUD 3.88	AUD 3.59	812.10K
2026-08-18	AUD 3.77	+4.72%	AUD 3.61	AUD 3.83	AUD 3.61	1.04M
2026-08-17	AUD 3.60	+4.35%	AUD 3.49	AUD 3.63	AUD 3.49	845.38K
2026-08-14	AUD 3.45	-4.96%	AUD 3.63	AUD 3.68	AUD 3.43	1.29M
2026-08-13	AUD 3.63	0.00%	AUD 3.68	AUD 3.72	AUD 3.61	775.50K
2026-08-12	AUD 3.63	+0.28%	AUD 3.67	AUD 3.74	AUD 3.60	1.22M
2026-08-11	AUD 3.62	+2.55%	AUD 3.54	AUD 3.64	AUD 3.48	1.04M
2026-08-10	AUD 3.53	+4.13%	AUD 3.57	AUD 3.67	AUD 3.49	974.18K
2026-08-07	AUD 3.39	+1.19%	AUD 3.39	AUD 3.47	AUD 3.37	782.69K
2026-08-06	AUD 3.35	-2.90%	AUD 3.45	AUD 3.47	AUD 3.31	1.16M
2026-08-05	AUD 3.45	+1.77%	AUD 3.51	AUD 3.53	AUD 3.40	1.03M
2026-08-04	AUD 3.39	+4.95%	AUD 3.31	AUD 3.42	AUD 3.26	621.44K
2026-08-03	AUD 3.23	+4.53%	AUD 3.06	AUD 3.23	AUD 3.00	1.03M
2026-07-31	AUD 3.09	+7.67%	AUD 3.04	AUD 3.14	AUD 2.98	2.24M
2026-07-30	AUD 2.87	-4.33%	AUD 2.88	AUD 2.98	AUD 2.85	920.46K
2026-07-29	AUD 3.00	+3.09%	AUD 2.91	AUD 3.01	AUD 2.86	1.23M
2026-07-28	AUD 2.91	-10.19%	AUD 3.16	AUD 3.17	AUD 2.91	1.49M
2026-07-27	AUD 3.24	-1.82%	AUD 3.35	AUD 3.36	AUD 3.20	372.14K
2026-07-24	AUD 3.30	-4.90%	AUD 3.47	AUD 3.50	AUD 3.28	667.94K
2026-07-23	AUD 3.47	+1.76%	AUD 3.46	AUD 3.56	AUD 3.43	1.05M
2026-07-22	AUD 3.41	+4.92%	AUD 3.36	AUD 3.48	AUD 3.33	660.71K
2026-07-21	AUD 3.25	-0.31%	AUD 3.25	AUD 3.31	AUD 3.14	869.58K
2026-07-20	AUD 3.26	+2.52%	AUD 3.22	AUD 3.34	AUD 3.22	654.89K
2026-07-17	AUD 3.18	-6.74%	AUD 3.31	AUD 3.31	AUD 3.16	1.25M
2026-07-16	AUD 3.41	-2.85%	AUD 3.51	AUD 3.56	AUD 3.41	867.74K
2026-07-15	AUD 3.51	+4.46%	AUD 3.40	AUD 3.52	AUD 3.40	486.70K
2026-07-14	AUD 3.36	-4.00%	AUD 3.43	AUD 3.45	AUD 3.29	789.97K
2026-07-13	AUD 3.50	-1.41%	AUD 3.60	AUD 3.64	AUD 3.45	571.46K
2026-07-10	AUD 3.55	+7.25%	AUD 3.34	AUD 3.56	AUD 3.34	534.33K
2026-07-09	AUD 3.31	+1.85%	AUD 3.25	AUD 3.41	AUD 3.24	402.68K
2026-07-08	AUD 3.25	+2.20%	AUD 3.11	AUD 3.27	AUD 3.10	798.68K
2026-07-07	AUD 3.18	-4.79%	AUD 3.38	AUD 3.42	AUD 3.17	537.69K
2026-07-06	AUD 3.34	+0.60%	AUD 3.35	AUD 3.44	AUD 3.34	456.80K
2026-07-03	AUD 3.32	+0.61%	AUD 3.30	AUD 3.38	AUD 3.20	326.78K
2026-07-02	AUD 3.30	+1.54%	AUD 3.21	AUD 3.30	AUD 3.14	496.83K
2026-07-01	AUD 3.25	+3.50%	AUD 3.17	AUD 3.26	AUD 3.12	518.03K
2026-06-30	AUD 3.14	-1.26%	AUD 3.16	AUD 3.23	AUD 3.12	662.72K
2026-06-29	AUD 3.18	+1.92%	AUD 3.08	AUD 3.22	AUD 3.08	501.41K
2026-06-26	AUD 3.12	-2.80%	AUD 3.24	AUD 3.25	AUD 3.09	587.23K
2026-06-25	AUD 3.21	-5.31%	AUD 3.39	AUD 3.39	AUD 3.19	575.48K
2026-06-24	AUD 3.39	+2.42%	AUD 3.28	AUD 3.42	AUD 3.28	439.73K
2026-06-23	AUD 3.31	-3.22%	AUD 3.42	AUD 3.42	AUD 3.28	622.63K
2026-06-22	AUD 3.42	+0.59%	AUD 3.41	AUD 3.51	AUD 3.35	747.54K
2026-06-19	AUD 3.40	-3.41%	AUD 3.52	AUD 3.54	AUD 3.36	747.40K
2026-06-18	AUD 3.52	-0.56%	AUD 3.52	AUD 3.63	AUD 3.42	1.27M
2026-06-17	AUD 3.54	+2.31%	AUD 3.46	AUD 3.58	AUD 3.39	884.93K
2026-06-16	AUD 3.46	-0.29%	AUD 3.49	AUD 3.59	AUD 3.43	582.95K
2026-06-15	AUD 3.47	+10.51%	AUD 3.31	AUD 3.54	AUD 3.30	1.15M
2026-06-12	AUD 3.14	+2.61%	AUD 3.20	AUD 3.27	AUD 3.06	1.06M
2026-06-11	AUD 3.06	-2.55%	AUD 3.01	AUD 3.11	AUD 2.89	3.97M
2026-06-10	AUD 3.14	-5.99%	AUD 3.20	AUD 3.27	AUD 3.12	1.48M
2026-06-09	AUD 3.34	-8.24%	AUD 3.41	AUD 3.44	AUD 3.31	1.35M
2026-06-05	AUD 3.64	-1.09%	AUD 3.71	AUD 3.74	AUD 3.59	574.71K
2026-06-04	AUD 3.68	-2.13%	AUD 3.54	AUD 3.68	AUD 3.52	1.06M
2026-06-03	AUD 3.76	+8.05%	AUD 3.78	AUD 4.00	AUD 3.66	1.47M
2026-06-02	AUD 3.48	-4.13%	AUD 3.68	AUD 3.68	AUD 3.42	1.25M
2026-06-01	AUD 3.63	+1.97%	AUD 3.60	AUD 3.69	AUD 3.54	1.21M
2026-05-29	AUD 3.56	-1.11%	AUD 3.69	AUD 3.72	AUD 3.56	773.44K
2026-05-28	AUD 3.60	-2.70%	AUD 3.70	AUD 3.70	AUD 3.53	1.00M