ASX · BMM · stock
Bayan Mining and Minerals Limited (BMM) stock price history
Every ASX trading session of Bayan Mining and Minerals Limited from Jul 14, 2021 to Nov 13, 2026: 1,362 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMM adjusted close, 2021 to 2026
- A$0.9200
- All time high, 2021
- A$0.1500
- 52 week high, A$0.0410 low
- 1,362
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BMM key facts
- Bayan Mining and Minerals Limited (BMM) closed at A$0.0510 on Nov 13, 2026 on ASX.
- BMM's all time high close is A$0.9200, set on Sep 3, 2021; its all time low close is A$0.0280 on May 6, 2025.
- BMM's 52 week range is A$0.0410 to A$0.1500.
- BMM returned -62.2% over the year to Nov 13, 2026 and -91.3% over five years.
- Since Jul 14, 2021 BMM returned -86%, -30.7% a year compounded.
- BMM's deepest drawdown was -97.0% from Sep 3, 2021 to May 6, 2025.
- DataCedar holds 1,362 daily sessions of BMM history from Jul 14, 2021 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
BMM price chart, 2021 to 2026
BMM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -12.1% |
| 6 months | -45.2% |
| Year to date | -46.3% |
| 1 year | -62.2% |
| 3 years | -60.8% |
| 5 years | -91.3% |
| 10 years | n/a |
| Since Jul 14, 2021 | -85.8% |
| Compound annual growth, 5.3 years | -30.7% |
BMM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.9200 on Sep 3, 2021
- All time low close
- A$0.0280 on May 6, 2025
- 52 week high
- A$0.1500 on Jan 8, 2026
- 52 week low
- A$0.0410 on Nov 2, 2026
- Deepest drawdown
- -97.0% from Sep 3, 2021 to May 6, 2025, not yet recovered
- Best single session
- +65.7% on Jul 7, 2025
- Worst single session
- -23.1% on Jan 28, 2026
- Volatility, 1 year annualised
- 87.2%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +102%
- Worst calendar year
- 2023, -67%
BMM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 14, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0930 | A$0.1500 | A$0.0410 | A$0.0510 | -46.3% | 37.2M | 231 |
| 2025 | A$0.0470 | A$0.2850 | A$0.0270 | A$0.0950 | +102.1% | 320M | 253 |
| 2024 | A$0.1200 | A$0.1300 | A$0.0400 | A$0.0470 | -57.3% | 43.1M | 254 |
| 2023 | A$0.3400 | A$0.4950 | A$0.1000 | A$0.1100 | -66.7% | 20.7M | 252 |
| 2022 | A$0.4850 | A$0.6000 | A$0.1500 | A$0.3300 | -32.0% | 17.7M | 251 |
| 2021 | A$0.3400 | A$0.9450 | A$0.3250 | A$0.4850 | n/a | 36.9M | 121 |
BMM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0510 | +10.9% |
| October 2026 | A$0.0460 | -11.5% |
| September 2026 | A$0.0520 | -1.9% |
| August 2026 | A$0.0530 | -3.6% |
| July 2026 | A$0.0550 | -11.3% |
| June 2026 | A$0.0620 | -30.3% |
| May 2026 | A$0.0890 | +9.9% |
| April 2026 | A$0.0810 | +6.6% |
| March 2026 | A$0.0760 | -20.8% |
| February 2026 | A$0.0960 | -12.7% |
| January 2026 | A$0.1100 | +15.8% |
| December 2025 | A$0.0950 | +3.3% |
About the BMM data
Daily bars. 1,362 sessions from Jul 14, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABMM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BMM share price history
